Yip's Chemical Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	2.39	2.39	2.25	2.35	2.23	-1.26%	550,010
May 21, 2026	2.39	2.42	2.36	2.38	2.26	-0.42%	66,000
May 20, 2026	2.40	2.40	2.38	2.39	2.27	-3.24%	92,000
May 19, 2026	2.44	2.47	2.42	2.47	2.34	1.23%	64,000
May 18, 2026	2.41	2.47	2.39	2.44	2.32	0.41%	210,000
May 15, 2026	2.45	2.50	2.43	2.43	2.31	-1.22%	182,000
May 14, 2026	2.36	2.46	2.36	2.46	2.33	1.23%	142,000
May 13, 2026	2.40	2.43	2.37	2.43	2.31	-0.82%	136,000
May 12, 2026	2.44	2.46	2.40	2.45	2.32	-	130,000
May 11, 2026	2.48	2.49	2.37	2.45	2.32	-	318,000
May 8, 2026	2.37	2.48	2.37	2.45	2.32	2.08%	130,000
May 7, 2026	2.40	2.43	2.39	2.40	2.28	0.84%	70,800
May 6, 2026	2.42	2.42	2.37	2.38	2.26	-1.65%	74,000
May 5, 2026	2.36	2.45	2.35	2.42	2.30	2.11%	492,000
May 4, 2026	2.37	2.37	2.36	2.37	2.25	-	206,000
Apr 30, 2026	2.32	2.37	2.32	2.37	2.25	-	330,000
Apr 29, 2026	2.37	2.37	2.35	2.37	2.25	-	24,000
Apr 28, 2026	2.34	2.37	2.33	2.37	2.25	1.28%	94,000
Apr 27, 2026	2.36	2.36	2.34	2.34	2.22	-0.85%	26,000
Apr 24, 2026	2.36	2.36	2.32	2.36	2.24	-0.42%	308,000
Apr 23, 2026	2.37	2.37	2.35	2.37	2.25	-	32,000
Apr 22, 2026	2.37	2.37	2.35	2.37	2.25	-	30,000
Apr 21, 2026	2.40	2.40	2.36	2.37	2.25	-0.84%	436,000
Apr 20, 2026	2.50	2.50	2.34	2.39	2.27	-4.40%	696,000
Apr 17, 2026	2.45	2.50	2.44	2.50	2.37	2.04%	110,000
Apr 16, 2026	2.43	2.45	2.41	2.45	2.32	1.66%	274,000
Apr 15, 2026	2.39	2.41	2.39	2.41	2.29	1.26%	406,000
Apr 14, 2026	2.34	2.38	2.33	2.38	2.26	2.15%	214,000
Apr 13, 2026	2.32	2.34	2.28	2.33	2.21	1.30%	126,000
Apr 10, 2026	2.29	2.32	2.29	2.30	2.18	0.44%	280,000
Apr 9, 2026	2.28	2.29	2.25	2.29	2.17	0.44%	156,000
Apr 8, 2026	2.28	2.30	2.25	2.28	2.16	1.79%	528,000
Apr 2, 2026	2.25	2.25	2.20	2.24	2.13	-0.44%	54,000