Yarn Syndicate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	13.83	13.83	13.50	13.83	13.83	1.77%	713
Aug 20, 2026	13.30	13.89	12.99	13.59	13.59	0.37%	15,543
Aug 19, 2026	13.44	13.68	13.07	13.54	13.54	0.30%	263
Aug 18, 2026	13.11	13.50	13.11	13.50	13.50	3.05%	151
Aug 17, 2026	13.50	13.54	13.02	13.10	13.10	-2.38%	2,728
Aug 14, 2026	13.01	13.99	13.01	13.42	13.42	-3.94%	7,058
Aug 13, 2026	13.52	13.97	13.52	13.97	13.97	2.19%	7,341
Aug 12, 2026	13.52	13.95	13.25	13.67	13.67	0.59%	5,436
Aug 11, 2026	13.96	13.96	13.53	13.59	13.59	-2.86%	2,292
Aug 10, 2026	14.22	14.44	13.80	13.99	13.99	1.82%	21,920
Aug 7, 2026	13.02	14.18	13.02	13.74	13.74	-4.05%	13,994
Aug 6, 2026	14.04	14.98	14.04	14.32	14.32	-4.41%	1,499
Aug 5, 2026	14.29	14.99	13.90	14.98	14.98	8.63%	7,945
Aug 4, 2026	13.48	14.49	13.48	13.79	13.79	3.45%	2,611
Aug 3, 2026	14.00	14.39	13.25	13.33	13.33	-5.46%	1,761
Jul 31, 2026	14.00	14.28	13.53	14.10	14.10	4.21%	428
Jul 30, 2026	13.75	14.88	12.40	13.53	13.53	-2.45%	6,027
Jul 29, 2026	13.68	14.95	13.68	13.87	13.87	-5.39%	3,033
Jul 28, 2026	13.16	14.75	13.16	14.66	14.66	-1.81%	1,121
Jul 27, 2026	13.55	15.10	13.55	14.93	14.93	4.63%	1,690
Jul 24, 2026	14.36	14.87	14.00	14.27	14.27	-0.63%	3,559
Jul 22, 2026	14.03	15.79	14.03	14.36	14.36	-3.56%	2,164
Jul 21, 2026	14.46	15.50	14.46	14.89	14.89	3.04%	1,155
Jul 20, 2026	17.25	17.25	13.66	14.45	14.45	0.14%	536
Jul 17, 2026	14.43	14.43	14.43	14.43	14.43	-	100
Jul 16, 2026	13.45	14.43	13.45	14.43	14.43	-0.07%	519
Jul 15, 2026	14.21	15.50	14.21	14.44	14.44	-0.62%	3,481
Jul 14, 2026	14.98	14.98	14.50	14.53	14.53	1.96%	1,068
Jul 13, 2026	14.21	15.98	14.00	14.25	14.25	-4.87%	6,881
Jul 10, 2026	14.58	14.99	14.21	14.98	14.98	2.74%	396
Jul 9, 2026	14.51	15.09	14.50	14.58	14.58	-3.38%	1,805
Jul 8, 2026	15.98	15.98	14.39	15.09	15.09	-0.85%	137
Jul 7, 2026	14.50	15.24	14.01	15.22	15.22	-1.30%	2,973
Jul 6, 2026	15.43	15.43	14.50	15.42	15.42	1.92%	471
Jul 3, 2026	15.01	15.45	15.01	15.13	15.13	-2.20%	2,447
Jul 2, 2026	16.15	16.24	15.12	15.47	15.47	-4.27%	1,737
Jul 1, 2026	14.50	16.39	14.50	16.16	16.16	0.69%	4,055
Jun 30, 2026	16.20	16.21	15.57	16.05	16.05	-0.99%	587
Jun 29, 2026	16.15	16.26	15.50	16.21	16.21	-0.43%	1,574
Jun 25, 2026	15.08	16.28	15.08	16.28	16.28	3.30%	343
Jun 24, 2026	15.50	15.99	15.35	15.76	15.76	-1.50%	2,120
Jun 23, 2026	15.50	16.49	15.03	16.00	16.00	1.07%	9,128
Jun 22, 2026	15.65	16.47	15.36	15.83	15.83	-0.88%	6,880
Jun 19, 2026	15.20	16.86	15.20	15.97	15.97	3.17%	1,881
Jun 18, 2026	17.99	17.99	15.33	15.48	15.48	-3.25%	10,337
Jun 17, 2026	16.12	16.12	15.51	16.00	16.00	-	1,884
Jun 16, 2026	15.85	17.00	15.85	16.00	16.00	-	6,534
Jun 15, 2026	17.00	17.00	15.50	16.00	16.00	3.49%	6,438
Jun 12, 2026	15.11	15.46	15.11	15.46	15.46	2.66%	683
Jun 11, 2026	15.06	15.49	15.06	15.06	15.06	-2.84%	1,385