Yarn Syndicate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	15.29	16.40	13.20	14.35	14.35	-6.15%	3,064
May 11, 2026	16.00	16.00	15.15	15.29	15.29	-6.71%	1,440
May 8, 2026	16.49	16.50	15.22	16.39	16.39	0.06%	449
May 7, 2026	15.50	18.50	15.00	16.38	16.38	5.68%	19,215
May 6, 2026	14.74	15.93	14.00	15.50	15.50	5.66%	2,270
May 5, 2026	14.65	15.33	14.65	14.67	14.67	1.17%	545
May 4, 2026	16.00	16.00	14.30	14.50	14.50	-4.98%	3,563
Apr 30, 2026	14.99	15.46	14.97	15.26	15.26	1.73%	4,912
Apr 29, 2026	14.43	15.44	14.33	15.00	15.00	4.17%	10,394
Apr 28, 2026	14.29	14.45	14.11	14.40	14.40	0.77%	7,171
Apr 27, 2026	13.20	15.69	13.20	14.29	14.29	-3.12%	3,004
Apr 23, 2026	14.90	15.00	14.75	14.75	14.75	-1.01%	3,018
Apr 22, 2026	15.15	15.95	14.75	14.90	14.90	-1.65%	3,025
Apr 21, 2026	14.26	18.30	14.26	15.15	15.15	-0.92%	3,088
Apr 20, 2026	15.37	15.44	14.55	15.29	15.29	-0.07%	1,119
Apr 17, 2026	13.92	15.80	13.92	15.30	15.30	3.31%	4,026
Apr 16, 2026	15.00	15.16	14.23	14.81	14.81	-2.31%	2,318
Apr 15, 2026	14.50	15.20	14.18	15.16	15.16	7.98%	2,360
Apr 13, 2026	15.00	15.19	13.87	14.04	14.04	-5.84%	1,072
Apr 10, 2026	13.74	14.95	13.74	14.91	14.91	8.52%	5,391
Apr 9, 2026	14.27	14.97	13.60	13.74	13.74	-3.98%	878
Apr 8, 2026	15.60	15.60	13.70	14.31	14.31	-3.90%	3,461
Apr 7, 2026	13.31	15.00	13.31	14.89	14.89	6.28%	313
Apr 6, 2026	13.20	15.00	12.55	14.01	14.01	-8.73%	1,198
Apr 2, 2026	13.31	15.45	13.31	15.35	15.35	14.98%	186
Apr 1, 2026	15.90	15.90	13.35	13.35	13.35	-1.11%	3,028
Mar 30, 2026	12.25	15.45	12.06	13.50	13.50	-2.95%	12,602
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