Yip's Chemical Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	2.52	2.56	2.52	2.56	2.56	1.59%	183,000
Aug 4, 2026	2.52	2.52	2.52	2.52	2.52	-0.79%	318,000
Aug 3, 2026	2.56	2.56	2.52	2.54	2.54	0.79%	184,000
Jul 31, 2026	2.51	2.54	2.51	2.52	2.52	0.40%	274,000
Jul 30, 2026	2.56	2.57	2.49	2.51	2.51	-0.40%	346,000
Jul 29, 2026	2.50	2.53	2.50	2.52	2.52	1.20%	236,000
Jul 28, 2026	2.49	2.50	2.48	2.49	2.49	-0.40%	112,000
Jul 27, 2026	2.50	2.50	2.45	2.50	2.50	-	96,000
Jul 24, 2026	2.50	2.50	2.46	2.50	2.50	-0.79%	172,000
Jul 23, 2026	2.51	2.59	2.50	2.52	2.52	0.40%	774,000
Jul 22, 2026	2.52	2.55	2.51	2.51	2.51	3.72%	808,000
Jul 21, 2026	2.26	2.42	2.26	2.42	2.42	10.00%	1,156,000
Jul 20, 2026	2.19	2.20	2.16	2.20	2.20	0.46%	196,000
Jul 17, 2026	2.18	2.20	2.16	2.19	2.19	0.46%	222,000
Jul 16, 2026	2.19	2.19	2.13	2.18	2.18	-0.91%	96,000
Jul 15, 2026	2.20	2.20	2.12	2.20	2.20	-	26,000
Jul 14, 2026	2.20	2.20	2.20	2.20	2.20	-	2,000
Jul 13, 2026	2.18	2.20	2.11	2.20	2.20	0.92%	56,000
Jul 10, 2026	2.19	2.19	2.14	2.18	2.18	-0.46%	36,000
Jul 9, 2026	2.19	2.19	2.19	2.19	2.19	-	-
Jul 8, 2026	2.19	2.19	2.14	2.19	2.19	-	66,000
Jul 7, 2026	2.17	2.19	2.14	2.19	2.19	1.86%	78,000
Jul 6, 2026	2.14	2.15	2.11	2.15	2.15	0.94%	74,000
Jul 3, 2026	2.08	2.21	2.08	2.13	2.13	0.47%	196,000
Jul 2, 2026	2.10	2.11	2.10	2.12	2.12	0.95%	78,000
Jun 30, 2026	2.07	2.10	2.07	2.10	2.10	0.96%	40,000
Jun 29, 2026	2.04	2.08	2.04	2.08	2.08	-0.95%	32,000
Jun 26, 2026	2.16	2.16	2.05	2.10	2.10	-2.78%	904,000
Jun 25, 2026	2.18	2.27	2.08	2.16	2.16	0.93%	246,000
Jun 24, 2026	2.17	2.18	2.14	2.14	2.14	-1.38%	74,000
Jun 23, 2026	2.11	2.17	2.11	2.17	2.17	-0.46%	46,000
Jun 22, 2026	2.10	2.20	2.06	2.18	2.18	2.35%	124,000
Jun 18, 2026	2.10	2.13	2.05	2.13	2.13	1.91%	58,000
Jun 17, 2026	2.08	2.10	2.08	2.09	2.09	0.48%	26,000
Jun 16, 2026	2.10	2.10	2.08	2.08	2.08	-0.95%	42,000
Jun 15, 2026	2.02	2.10	2.02	2.10	2.10	3.96%	52,000
Jun 12, 2026	2.06	2.07	2.02	2.02	2.02	-1.94%	134,000
Jun 11, 2026	2.11	2.14	2.01	2.06	2.06	-5.50%	310,000
Jun 10, 2026	2.25	2.25	2.11	2.18	2.18	-2.24%	116,000
Jun 9, 2026	2.24	2.35	2.24	2.35	2.23	2.62%	266,000
Jun 8, 2026	2.24	2.32	2.18	2.29	2.17	1.33%	142,000
Jun 5, 2026	2.24	2.27	2.24	2.26	2.14	-1.74%	22,000
Jun 4, 2026	2.28	2.30	2.24	2.30	2.18	0.88%	82,000
Jun 3, 2026	2.28	2.28	2.24	2.28	2.16	-	46,000
Jun 2, 2026	2.33	2.33	2.16	2.28	2.16	-	98,355
Jun 1, 2026	2.23	2.28	2.23	2.28	2.16	4.11%	56,000
May 29, 2026	2.23	2.23	2.17	2.19	2.08	-2.23%	236,000
May 28, 2026	2.28	2.28	2.24	2.24	2.13	-1.75%	74,000
May 27, 2026	2.24	2.28	2.24	2.28	2.16	-0.87%	164,000
May 26, 2026	2.33	2.33	2.20	2.30	2.18	-2.13%	484,000