Angel Yeast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	39.80	39.94	39.35	39.55	39.55	-1.05%	8,356,289
Sep 29, 2025	40.55	40.60	39.08	39.97	39.97	-1.41%	13,819,072
Sep 26, 2025	39.77	41.13	39.62	40.54	40.54	2.37%	12,798,348
Sep 25, 2025	39.30	39.94	39.11	39.60	39.60	0.74%	7,340,592
Sep 24, 2025	39.18	39.50	38.80	39.31	39.31	0.05%	7,055,723
Sep 23, 2025	39.22	39.36	38.52	39.29	39.29	0.08%	7,345,156
Sep 22, 2025	39.79	39.96	39.01	39.26	39.26	-0.93%	6,932,196
Sep 19, 2025	39.39	40.19	39.10	39.63	39.63	0.35%	8,511,100
Sep 18, 2025	39.78	40.13	39.13	39.49	39.49	-1.25%	8,049,363
Sep 17, 2025	40.32	40.65	39.50	39.99	39.99	-0.87%	10,474,031
Sep 16, 2025	40.80	41.14	39.92	40.34	40.34	-0.98%	8,454,599
Sep 15, 2025	40.75	42.10	40.47	40.74	40.74	-0.46%	10,833,943
Sep 12, 2025	41.59	41.91	40.85	40.93	40.93	-2.10%	8,143,994
Sep 11, 2025	41.00	41.88	40.65	41.81	41.81	1.80%	10,928,620
Sep 10, 2025	41.71	42.13	41.00	41.07	41.07	-2.35%	12,065,598
Sep 9, 2025	41.40	42.40	41.00	42.06	42.06	1.52%	13,807,576
Sep 8, 2025	40.01	41.67	39.68	41.43	41.43	3.65%	18,201,087
Sep 5, 2025	39.74	40.32	39.50	39.97	39.97	1.06%	11,729,888
Sep 4, 2025	39.52	39.96	39.19	39.55	39.55	0.23%	8,802,336
Sep 3, 2025	39.66	39.90	39.18	39.46	39.46	-0.33%	8,268,044
Sep 2, 2025	40.23	40.66	39.28	39.59	39.59	-1.59%	11,485,835
Sep 1, 2025	39.60	40.44	39.37	40.23	40.23	1.57%	13,392,103
Aug 29, 2025	39.40	39.92	39.02	39.61	39.61	0.48%	9,110,892
Aug 28, 2025	39.01	39.44	38.38	39.42	39.42	0.92%	11,377,669
Aug 27, 2025	39.61	40.00	39.05	39.06	39.06	-2.30%	11,196,523
Aug 26, 2025	39.99	40.51	39.70	39.98	39.98	0.18%	10,330,687
Aug 25, 2025	39.57	40.05	39.37	39.91	39.91	0.96%	12,610,270
Aug 22, 2025	39.70	39.79	39.00	39.53	39.53	-0.15%	10,611,066
Aug 21, 2025	39.00	40.25	38.68	39.59	39.59	1.51%	19,139,510
Aug 20, 2025	38.44	39.10	38.39	39.00	39.00	0.83%	10,238,456
Aug 19, 2025	39.00	39.08	38.26	38.68	38.68	-1.02%	14,793,490
Aug 18, 2025	38.04	39.26	37.93	39.08	39.08	2.73%	28,702,967
Aug 15, 2025	37.20	38.88	37.20	38.04	38.04	6.79%	43,472,859
Aug 14, 2025	36.07	36.19	35.40	35.62	35.62	-0.92%	8,257,651
Aug 13, 2025	35.48	36.08	35.44	35.95	35.95	1.67%	10,898,427
Aug 12, 2025	35.58	35.70	35.33	35.36	35.36	-0.45%	6,102,015
Aug 11, 2025	35.38	35.60	35.22	35.52	35.52	0.40%	6,457,230
Aug 8, 2025	35.39	35.53	35.17	35.38	35.38	-0.03%	5,939,840
Aug 7, 2025	35.20	35.55	35.07	35.39	35.39	0.54%	8,433,729
Aug 6, 2025	34.90	35.25	34.81	35.20	35.20	0.83%	6,800,234
Aug 5, 2025	34.56	35.00	34.52	34.91	34.91	1.01%	6,274,257
Aug 4, 2025	34.24	34.63	34.12	34.56	34.56	0.93%	4,715,292
Aug 1, 2025	34.29	34.49	34.17	34.24	34.24	-0.23%	5,293,000
Jul 31, 2025	34.80	34.87	34.24	34.32	34.32	-1.66%	9,243,906
Jul 30, 2025	34.72	35.12	34.63	34.90	34.90	0.29%	9,423,976
Jul 29, 2025	34.73	34.84	34.46	34.80	34.80	0.20%	9,165,633
Jul 28, 2025	35.05	35.11	34.58	34.73	34.73	-0.97%	12,051,964
Jul 25, 2025	36.19	36.20	35.05	35.07	35.07	-1.65%	18,520,521
Jul 24, 2025	35.65	35.70	35.25	35.66	35.66	-	10,187,498
Jul 23, 2025	35.60	36.00	35.35	35.66	35.66	0.31%	10,936,403