Angel Yeast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	41.30	41.60	40.42	40.57	40.57	-1.58%	6,623,500
Nov 13, 2025	40.28	41.26	40.14	41.22	41.22	1.80%	8,878,555
Nov 12, 2025	39.57	40.89	39.37	40.49	40.49	2.07%	9,633,303
Nov 11, 2025	39.25	39.83	39.12	39.67	39.67	0.23%	6,161,634
Nov 10, 2025	38.38	39.78	38.10	39.58	39.58	3.07%	9,990,646
Nov 7, 2025	38.50	38.88	38.14	38.40	38.40	-0.10%	6,315,828
Nov 6, 2025	37.50	38.67	37.50	38.44	38.44	2.97%	9,377,350
Nov 5, 2025	37.11	37.52	37.06	37.33	37.33	0.03%	4,020,670
Nov 4, 2025	38.15	38.16	37.09	37.32	37.32	-2.15%	9,381,068
Nov 3, 2025	38.76	39.00	37.92	38.14	38.14	-1.75%	10,992,454
Oct 31, 2025	38.56	38.95	38.08	38.82	38.82	-0.13%	10,493,944
Oct 30, 2025	38.50	39.83	37.52	38.87	38.87	-5.20%	29,010,432
Oct 29, 2025	40.02	41.30	39.95	41.00	41.00	2.27%	7,501,763
Oct 28, 2025	40.54	40.80	40.06	40.09	40.09	-1.30%	6,171,606
Oct 27, 2025	40.40	41.00	40.18	40.62	40.62	1.02%	6,234,628
Oct 24, 2025	40.31	40.49	39.96	40.21	40.21	-0.49%	4,759,730
Oct 23, 2025	40.01	40.45	39.90	40.41	40.41	0.55%	4,362,450
Oct 22, 2025	40.61	41.65	40.18	40.19	40.19	-0.91%	5,517,792
Oct 21, 2025	40.35	40.72	40.04	40.56	40.56	0.52%	6,426,127
Oct 20, 2025	40.67	41.08	40.11	40.35	40.35	-0.84%	6,842,389
Oct 17, 2025	41.45	41.60	40.32	40.69	40.69	-2.42%	9,418,095
Oct 16, 2025	42.00	42.51	41.38	41.70	41.70	-1.07%	8,431,983
Oct 15, 2025	41.55	42.15	40.90	42.15	42.15	1.47%	14,022,475
Oct 14, 2025	41.06	42.10	40.83	41.54	41.54	1.14%	13,666,387
Oct 13, 2025	39.99	41.35	39.96	41.07	41.07	0.29%	10,389,272
Oct 10, 2025	40.04	41.55	40.00	40.95	40.95	2.30%	12,613,218
Oct 9, 2025	39.30	40.29	39.22	40.03	40.03	1.21%	9,820,082
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