Yarn Syndicate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	15.94	15.94	12.50	13.91	13.91	0.72%	4,199
Mar 25, 2026	12.85	14.95	12.61	13.81	13.81	8.57%	27,009
Mar 24, 2026	12.20	13.43	12.20	12.72	12.72	3.75%	11,541
Mar 23, 2026	12.01	12.95	11.64	12.26	12.26	-2.78%	537
Mar 20, 2026	12.60	12.97	12.11	12.61	12.61	0.32%	7,102
Mar 19, 2026	12.36	13.42	12.21	12.57	12.57	-4.92%	2,044
Mar 18, 2026	14.44	14.44	12.10	13.22	13.22	7.92%	6,563
Mar 17, 2026	12.17	12.25	12.16	12.25	12.25	1.07%	165
Mar 16, 2026	12.44	12.95	12.10	12.12	12.12	-2.49%	3,718
Mar 13, 2026	12.73	12.98	12.21	12.43	12.43	-2.36%	965
Mar 12, 2026	12.85	13.70	12.07	12.73	12.73	-1.55%	2,090
Mar 11, 2026	12.99	14.22	12.85	12.93	12.93	7.93%	29,578
Mar 10, 2026	13.00	13.09	11.50	11.98	11.98	-8.83%	10,177
Mar 9, 2026	13.50	13.50	12.35	13.14	13.14	-2.67%	608
Mar 6, 2026	13.58	13.59	12.76	13.50	13.50	-0.66%	2,027
Mar 5, 2026	12.70	13.88	12.69	13.59	13.59	7.09%	1,509
Mar 4, 2026	12.32	12.85	12.22	12.69	12.69	-2.76%	2,877
Mar 2, 2026	13.20	13.21	12.15	13.05	13.05	-1.36%	1,580
Feb 27, 2026	12.45	13.50	12.45	13.23	13.23	0.61%	5,234
Feb 26, 2026	12.42	13.75	12.42	13.15	13.15	4.70%	2,256
Feb 25, 2026	13.06	13.74	12.21	12.56	12.56	-1.88%	569
Feb 24, 2026	13.56	13.78	12.73	12.80	12.80	-3.69%	1,640
Feb 23, 2026	13.29	13.29	12.66	13.29	13.29	-	6,161
Feb 20, 2026	14.94	16.80	13.20	13.29	13.29	-6.41%	5,578
Feb 19, 2026	14.24	14.24	12.86	14.20	14.20	-0.28%	3,133
Feb 18, 2026	14.35	14.70	13.52	14.24	14.24	3.79%	9,541
Feb 17, 2026	12.53	13.83	12.46	13.72	13.72	9.50%	4,286
Feb 16, 2026	12.84	13.97	12.01	12.53	12.53	-2.41%	11,310
Feb 13, 2026	12.36	12.99	12.00	12.84	12.84	3.88%	3,845
Feb 12, 2026	11.90	14.60	11.90	12.36	12.36	1.23%	2,254
Feb 11, 2026	12.91	12.92	11.70	12.21	12.21	1.33%	1,967
Feb 10, 2026	12.85	12.94	11.99	12.05	12.05	-2.11%	3,730
Feb 9, 2026	12.27	13.74	12.19	12.31	12.31	0.33%	4,690
Feb 6, 2026	11.90	13.00	11.60	12.27	12.27	-3.99%	3,744
Feb 5, 2026	14.69	14.69	12.22	12.78	12.78	0.08%	4,128
Feb 4, 2026	13.29	13.29	12.07	12.77	12.77	2.24%	1,139
Feb 3, 2026	12.27	12.50	12.00	12.49	12.49	1.79%	274
Feb 2, 2026	12.19	12.39	11.56	12.27	12.27	4.07%	1,279
Feb 1, 2026	12.05	12.89	11.26	11.79	11.79	-1.26%	1,802
Jan 30, 2026	11.86	12.65	11.23	11.94	11.94	0.76%	3,489
Jan 29, 2026	12.50	12.50	11.51	11.85	11.85	-4.59%	6,226
Jan 28, 2026	12.01	13.25	12.01	12.42	12.42	3.07%	3,447
Jan 27, 2026	12.60	12.79	12.00	12.05	12.05	-6.15%	2,482
Jan 23, 2026	12.20	12.89	12.20	12.84	12.84	3.46%	2,406
Jan 22, 2026	12.21	12.99	12.09	12.41	12.41	1.64%	2,111
Jan 21, 2026	12.20	12.81	12.20	12.21	12.21	-4.76%	5,977
Jan 20, 2026	13.09	13.80	12.32	12.82	12.82	-2.51%	6,452
Jan 19, 2026	13.97	13.97	13.10	13.15	13.15	-5.87%	3,278
Jan 16, 2026	13.00	13.97	12.94	13.97	13.97	4.88%	2,119
Jan 14, 2026	13.20	14.19	13.20	13.32	13.32	-6.53%	2,641