Yarn Syndicate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	1.07	1.18	1.00	1.03	1.03	-1.90%	109,037
Mar 12, 2026	1.42	1.42	1.04	1.05	1.05	-19.23%	156,423
Mar 11, 2026	1.21	1.45	0.97	1.30	1.30	7.44%	98,761
Mar 10, 2026	1.44	1.67	1.21	1.21	1.21	-19.87%	188,471
Mar 9, 2026	1.75	1.75	1.44	1.51	1.51	-16.11%	123,056
Mar 6, 2026	2.38	2.38	1.75	1.80	1.80	-17.43%	29,401
Mar 5, 2026	2.37	2.46	2.00	2.18	2.18	-8.40%	40,351
Mar 4, 2026	2.69	2.69	2.10	2.38	2.38	-0.83%	5,697
Mar 2, 2026	2.40	2.40	2.39	2.40	2.40	-2.04%	1,054
Feb 27, 2026	2.79	2.79	2.06	2.45	2.45	0.82%	21,266
Feb 26, 2026	2.14	2.43	2.14	2.43	2.43	-	3,043
Feb 25, 2026	2.24	2.49	2.24	2.43	2.43	8.00%	1,976
Feb 24, 2026	2.62	2.62	2.20	2.25	2.25	-14.12%	1,953
Feb 23, 2026	2.76	2.76	2.62	2.62	2.62	11.49%	2,800
Feb 20, 2026	2.56	2.56	2.30	2.35	2.35	-1.67%	4,580
Feb 19, 2026	2.70	2.70	2.31	2.39	2.39	-7.72%	6,987
Feb 18, 2026	2.31	2.63	2.20	2.59	2.59	14.10%	22,219
Feb 17, 2026	2.20	2.29	2.20	2.27	2.27	18.85%	5,841
Feb 16, 2026	2.17	2.32	1.80	1.91	1.91	-9.05%	4,410
Feb 13, 2026	2.31	2.31	2.07	2.10	2.10	-8.70%	3,073
Feb 12, 2026	2.32	2.32	2.30	2.30	2.30	-	907
Feb 11, 2026	2.22	2.30	2.22	2.30	2.30	0.88%	112
Feb 10, 2026	2.30	2.32	2.28	2.28	2.28	-6.56%	4,547
Feb 9, 2026	2.50	2.55	2.44	2.44	2.44	-2.01%	327
Feb 6, 2026	2.53	2.53	2.49	2.49	2.49	9.21%	737
Feb 4, 2026	2.20	2.33	2.20	2.28	2.28	5.56%	2,770
Feb 3, 2026	2.10	2.47	2.10	2.16	2.16	-4.85%	861
Feb 2, 2026	2.29	2.29	2.27	2.27	2.27	-0.44%	388
Feb 1, 2026	2.29	2.29	2.28	2.28	2.28	5.56%	295
Jan 30, 2026	2.48	2.48	2.15	2.16	2.16	-4.42%	8,281
Jan 29, 2026	2.25	2.40	2.09	2.26	2.26	-0.44%	3,840
Jan 28, 2026	2.44	2.49	2.25	2.27	2.27	-8.84%	9,801
Jan 27, 2026	2.50	2.59	2.44	2.49	2.49	2.47%	2,688
Jan 23, 2026	2.48	2.48	2.43	2.43	2.43	6.11%	252
Jan 22, 2026	2.32	2.48	2.29	2.29	2.29	-9.84%	6,054
Jan 21, 2026	2.44	2.57	2.39	2.54	2.54	6.28%	591
Jan 20, 2026	2.40	2.40	2.39	2.39	2.39	-	2,062
Jan 19, 2026	2.52	2.62	2.39	2.39	2.39	-4.40%	1,436
Jan 16, 2026	2.44	2.55	2.19	2.50	2.50	2.88%	15,781
Jan 14, 2026	2.60	2.60	2.40	2.43	2.43	-6.54%	3,393
Jan 13, 2026	3.05	3.05	2.60	2.60	2.60	-9.72%	3,771
Jan 12, 2026	2.90	2.90	2.65	2.88	2.88	-	711
Jan 9, 2026	2.95	2.95	2.56	2.88	2.88	3.97%	339
Jan 8, 2026	2.70	2.95	2.68	2.77	2.77	-6.73%	3,709
Jan 7, 2026	3.09	3.09	2.74	2.97	2.97	-2.30%	8,804
Jan 6, 2026	3.23	3.23	3.00	3.04	3.04	3.05%	14,722
Jan 5, 2026	2.98	2.98	2.76	2.95	2.95	-0.67%	517
Jan 2, 2026	3.29	3.29	2.73	2.97	2.97	-1.00%	2,885
Jan 1, 2026	3.00	3.00	2.98	3.00	3.00	5.26%	9,152
Dec 31, 2025	2.85	2.87	2.85	2.85	2.85	-	2,437