Yaan Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	89.00	89.20	84.74	89.20	89.20	-	34
Mar 2, 2026	87.00	89.20	85.22	89.20	89.20	-0.56%	53
Feb 27, 2026	85.00	90.30	85.00	89.70	89.70	4.30%	123
Feb 26, 2026	86.00	86.00	86.00	86.00	86.00	1.78%	5
Feb 25, 2026	76.50	84.50	76.50	84.50	84.50	4.97%	1,223
Feb 24, 2026	79.80	85.00	79.80	80.50	80.50	-4.17%	418
Feb 23, 2026	82.05	85.00	82.05	84.00	84.00	-2.38%	220
Feb 19, 2026	86.05	86.05	86.05	86.05	86.05	-	20
Feb 18, 2026	88.45	90.25	86.00	86.05	86.05	-4.65%	303
Feb 17, 2026	90.25	90.25	90.25	90.25	90.25	-5.00%	30
Feb 16, 2026	95.00	95.00	95.00	95.00	95.00	-4.28%	1
Feb 13, 2026	94.35	99.25	94.35	99.25	99.25	-0.05%	2
Feb 12, 2026	99.30	104.50	99.30	99.30	99.30	-4.98%	216
Feb 11, 2026	109.00	109.00	104.50	104.50	104.50	-5.00%	5,171
Feb 10, 2026	112.00	112.00	110.00	110.00	110.00	-2.65%	250
Feb 9, 2026	112.45	119.60	112.45	113.00	113.00	-0.83%	238
Feb 6, 2026	114.50	114.50	113.00	113.95	113.95	-0.31%	3,123
Feb 5, 2026	115.50	116.00	113.00	114.30	114.30	-1.25%	6,449
Feb 4, 2026	109.60	120.90	109.60	115.75	115.75	0.35%	1,140
Feb 3, 2026	118.05	118.05	115.00	115.35	115.35	2.58%	2,822
Feb 2, 2026	112.45	112.45	112.45	112.45	112.45	5.00%	652
Feb 1, 2026	105.00	107.10	105.00	107.10	107.10	5.00%	719
Jan 30, 2026	100.60	104.00	100.00	102.00	102.00	1.49%	2,346
Jan 29, 2026	100.65	101.00	100.00	100.50	100.50	-0.03%	2,086
Jan 28, 2026	101.10	101.40	100.00	100.53	100.53	-0.49%	1,752
Jan 27, 2026	99.49	103.99	99.49	101.03	101.03	0.53%	2,162
Jan 23, 2026	100.05	100.50	100.05	100.50	100.50	0.42%	2,500
Jan 22, 2026	100.30	103.99	100.00	100.08	100.08	0.08%	6,425
Jan 21, 2026	99.00	104.87	99.00	100.00	100.00	-	852
Jan 20, 2026	100.25	102.26	100.00	100.00	100.00	-0.01%	13,310
Jan 19, 2026	100.50	100.50	100.00	100.01	100.01	-0.49%	1,635
Jan 16, 2026	100.00	101.00	100.00	100.50	100.50	0.52%	110
Jan 14, 2026	100.00	100.00	99.00	99.98	99.98	0.10%	7,557
Jan 13, 2026	90.45	99.90	90.45	99.88	99.88	4.90%	2,108
Jan 12, 2026	98.98	98.98	95.04	95.21	95.21	-3.81%	1,035
Jan 9, 2026	100.00	102.00	98.50	98.98	98.98	0.88%	1,213
Jan 8, 2026	100.00	104.00	98.00	98.12	98.12	-1.88%	119
Jan 7, 2026	100.46	100.46	100.00	100.00	100.00	-0.46%	77
Jan 6, 2026	101.00	101.50	99.00	100.46	100.46	-0.53%	2,946
Jan 5, 2026	106.45	106.45	101.00	101.00	101.00	-0.49%	1,102
Jan 2, 2026	102.00	102.00	99.01	101.50	101.50	0.50%	743
Jan 1, 2026	101.00	103.35	101.00	101.00	101.00	1.00%	1,087
Dec 31, 2025	100.00	100.25	100.00	100.00	100.00	-	89
Dec 30, 2025	100.00	100.95	98.50	100.00	100.00	-	2,216
Dec 29, 2025	100.00	100.00	100.00	100.00	100.00	0.50%	96
Dec 26, 2025	103.95	103.95	99.50	99.50	99.50	-0.50%	122
Dec 24, 2025	100.00	100.00	99.50	100.00	100.00	0.50%	398
Dec 23, 2025	100.00	100.05	99.50	99.50	99.50	-0.55%	431
Dec 22, 2025	99.55	100.05	97.00	100.05	100.05	-	1,953
Dec 19, 2025	100.00	100.70	100.00	100.05	100.05	0.15%	1,367