Yeakin Polymer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 24, 2026	25.30	25.80	24.50	25.50	25.50	2.41%	505,014
May 23, 2026	25.50	26.70	24.70	24.90	24.90	-1.58%	1,181,588
May 21, 2026	24.80	25.40	24.60	25.30	25.30	4.12%	1,280,274
May 20, 2026	24.30	24.70	23.60	24.30	24.30	3.40%	959,563
May 19, 2026	23.70	23.80	23.10	23.50	23.50	1.73%	499,341
May 18, 2026	22.80	23.90	22.50	23.10	23.10	2.67%	1,092,650
May 17, 2026	22.20	22.70	21.30	22.50	22.50	4.65%	477,773
May 14, 2026	21.60	22.30	21.30	21.50	21.50	-1.38%	204,582
May 13, 2026	21.80	22.70	21.60	21.80	21.80	-0.46%	428,686
May 12, 2026	21.90	22.30	21.60	21.90	21.90	1.86%	215,061
May 11, 2026	21.50	22.30	21.30	21.50	21.50	0.47%	344,871
May 10, 2026	22.20	22.70	20.90	21.40	21.40	-2.28%	513,835
May 7, 2026	21.90	23.50	21.50	21.90	21.90	-3.52%	687,967
May 6, 2026	22.70	22.70	21.30	22.70	22.70	9.66%	930,212
May 5, 2026	20.70	22.20	20.50	20.70	20.70	0.49%	655,028
May 4, 2026	22.80	22.80	20.50	20.60	20.60	-9.25%	1,279,990
May 3, 2026	23.40	23.40	22.50	22.70	22.70	-0.44%	830,124
Apr 30, 2026	22.40	23.50	22.40	22.80	22.80	2.24%	983,824
Apr 29, 2026	22.00	22.80	21.90	22.30	22.30	2.29%	991,792
Apr 28, 2026	20.30	22.10	20.30	21.80	21.80	7.92%	1,249,405
Apr 27, 2026	20.20	20.70	19.60	20.20	20.20	3.59%	600,279
Apr 26, 2026	18.90	20.40	18.90	19.50	19.50	4.84%	1,056,340
Apr 23, 2026	18.30	19.00	18.20	18.60	18.60	4.49%	679,089
Apr 22, 2026	18.40	18.50	17.70	17.80	17.80	-2.20%	352,729
Apr 21, 2026	18.60	19.00	18.10	18.20	18.20	-0.55%	434,426
Apr 20, 2026	18.50	18.60	18.10	18.30	18.30	-0.54%	341,306
Apr 19, 2026	18.50	18.80	18.00	18.40	18.40	-	349,521
Apr 16, 2026	19.00	19.30	18.30	18.40	18.40	-3.16%	527,042
Apr 15, 2026	19.00	19.70	18.40	19.00	19.00	4.97%	1,321,351
Apr 13, 2026	18.10	18.20	16.80	18.10	18.10	9.04%	644,031
Apr 12, 2026	16.90	16.90	16.30	16.60	16.60	1.22%	323,748
Apr 9, 2026	17.20	17.40	16.30	16.40	16.40	-4.65%	610,240
Apr 8, 2026	17.20	17.80	17.20	17.20	17.20	0.58%	347,365
Apr 7, 2026	17.10	17.20	16.80	17.10	17.10	1.18%	254,624
Apr 6, 2026	16.80	17.20	16.80	16.90	16.90	0.60%	195,110
Apr 5, 2026	17.40	17.70	16.80	16.80	16.80	-6.15%	311,302
Apr 2, 2026	17.90	18.70	17.80	17.90	17.90	-4.28%	352,559
Apr 1, 2026	19.00	19.20	18.20	18.70	18.70	-	410,350
Mar 31, 2026	17.50	18.90	17.50	18.70	18.70	8.09%	1,673,120
Mar 30, 2026	16.50	17.60	16.40	17.30	17.30	6.79%	651,569
Mar 29, 2026	16.40	16.50	16.10	16.20	16.20	-	187,516
Mar 25, 2026	16.40	16.70	16.20	16.20	16.20	-	208,046
Mar 24, 2026	16.10	16.40	16.10	16.20	16.20	0.62%	160,909
Mar 16, 2026	16.10	16.40	16.00	16.10	16.10	0.63%	57,433
Mar 15, 2026	16.20	16.30	15.90	16.00	16.00	-1.23%	103,864
Mar 12, 2026	16.40	16.40	16.00	16.20	16.20	1.25%	126,897
Mar 11, 2026	16.00	16.40	15.80	16.00	16.00	-	131,081
Mar 10, 2026	16.50	16.50	15.70	16.00	16.00	-	157,639
Mar 9, 2026	15.00	16.00	15.00	16.00	16.00	3.23%	125,492
Mar 8, 2026	16.50	16.50	15.10	15.50	15.50	-6.63%	145,102