Yarn Syndicate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	13.11	14.25	13.11	14.25	14.25	3.26%	611
Jan 12, 2026	13.80	14.15	13.06	13.80	13.80	-1.08%	4,584
Jan 9, 2026	13.02	14.20	13.02	13.95	13.95	5.28%	1,268
Jan 8, 2026	13.66	13.80	13.25	13.25	13.25	-3.00%	1,820
Jan 7, 2026	13.26	13.85	13.26	13.66	13.66	3.09%	1,016
Jan 6, 2026	13.90	13.95	13.05	13.25	13.25	-2.00%	4,411
Jan 5, 2026	13.99	13.99	13.00	13.52	13.52	0.60%	6,286
Jan 2, 2026	13.08	13.45	13.04	13.44	13.44	3.23%	2,143
Jan 1, 2026	13.10	13.56	13.01	13.02	13.02	-1.21%	3,893
Dec 31, 2025	13.57	13.57	13.00	13.18	13.18	-0.90%	1,128
Dec 30, 2025	13.05	13.49	13.00	13.30	13.30	1.45%	2,741
Dec 29, 2025	13.13	13.54	13.10	13.11	13.11	-0.15%	3,145
Dec 26, 2025	13.07	13.85	13.07	13.13	13.13	-3.88%	392
Dec 24, 2025	13.80	13.80	13.18	13.66	13.66	0.22%	8,106
Dec 23, 2025	13.11	13.67	13.11	13.63	13.63	3.02%	739
Dec 22, 2025	13.21	13.95	13.06	13.23	13.23	-1.64%	11,659
Dec 19, 2025	13.80	13.80	13.36	13.45	13.45	-2.96%	2,469
Dec 18, 2025	14.28	15.10	13.20	13.86	13.86	-4.87%	11,304
Dec 17, 2025	15.13	15.13	14.25	14.57	14.57	-3.70%	893
Dec 16, 2025	13.81	15.74	13.81	15.13	15.13	2.44%	403
Dec 15, 2025	15.44	15.44	14.56	14.77	14.77	-4.34%	4,253
Dec 12, 2025	14.85	15.94	14.25	15.44	15.44	5.39%	3,655
Dec 11, 2025	13.74	14.78	13.70	14.65	14.65	6.93%	4,373
Dec 10, 2025	13.84	13.84	13.41	13.70	13.70	-0.72%	599
Dec 9, 2025	13.33	13.94	13.33	13.80	13.80	3.76%	1,980
Dec 8, 2025	13.42	13.98	13.11	13.30	13.30	-0.89%	5,341
Dec 5, 2025	14.06	14.95	13.00	13.42	13.42	-6.48%	14,099
Dec 4, 2025	14.60	15.40	14.05	14.35	14.35	-2.78%	1,699