Angel Yeast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	40.84	41.25	40.15	40.17	40.17	-1.62%	3,866,538
Mar 19, 2026	40.90	41.17	40.53	40.83	40.83	-1.28%	4,454,308
Mar 18, 2026	40.68	41.43	40.60	41.36	41.36	0.98%	4,621,753
Mar 17, 2026	40.95	41.58	40.60	40.96	40.96	0.02%	5,711,646
Mar 16, 2026	42.10	42.30	40.70	40.95	40.95	-2.71%	9,127,180
Mar 13, 2026	41.90	42.98	41.90	42.09	42.09	-0.38%	4,615,542
Mar 12, 2026	42.07	42.46	41.83	42.25	42.25	-0.14%	4,163,059
Mar 11, 2026	41.98	42.54	41.38	42.31	42.31	0.88%	5,561,270
Mar 10, 2026	41.81	43.18	41.40	41.94	41.94	0.94%	8,746,575
Mar 9, 2026	43.00	43.46	41.49	41.55	41.55	-3.91%	9,972,025
Mar 6, 2026	41.46	43.55	41.31	43.24	43.24	4.42%	9,118,298
Mar 5, 2026	42.53	42.58	41.21	41.41	41.41	-1.92%	7,679,390
Mar 4, 2026	42.00	42.83	41.83	42.22	42.22	-0.19%	7,855,399
Mar 3, 2026	43.46	43.60	42.08	42.30	42.30	-2.67%	7,493,298
Mar 2, 2026	43.84	44.02	43.02	43.46	43.46	-1.20%	4,662,932
Feb 27, 2026	42.60	44.43	42.60	43.99	43.99	3.09%	7,012,940
Feb 26, 2026	43.53	43.55	42.56	42.67	42.67	-1.80%	5,934,008
Feb 25, 2026	43.18	43.94	43.10	43.45	43.45	0.49%	4,318,683
Feb 24, 2026	43.25	43.96	43.20	43.24	43.24	-0.25%	3,379,739
Feb 13, 2026	44.48	44.50	43.35	43.35	43.35	-2.23%	3,890,984
Feb 12, 2026	43.90	44.48	43.44	44.34	44.34	0.43%	6,136,714
Feb 11, 2026	43.74	44.45	43.60	44.15	44.15	0.94%	4,167,357
Feb 10, 2026	43.80	43.95	43.00	43.74	43.74	-0.07%	4,854,141
Feb 9, 2026	43.87	44.35	43.51	43.77	43.77	-0.16%	4,954,808
Feb 6, 2026	44.29	44.62	43.75	43.84	43.84	-1.02%	5,982,790
Feb 5, 2026	44.17	44.75	43.60	44.29	44.29	1.96%	8,749,373
Feb 4, 2026	43.04	43.52	42.65	43.44	43.44	0.39%	7,202,650
Feb 3, 2026	41.64	43.56	41.60	43.27	43.27	4.82%	16,079,389
Feb 2, 2026	41.80	42.53	41.27	41.28	41.28	-1.36%	11,130,420
Jan 30, 2026	42.63	42.80	41.67	41.85	41.85	-1.83%	8,072,309
Jan 29, 2026	42.62	42.95	41.88	42.63	42.63	-0.05%	10,990,240
Jan 28, 2026	43.20	43.30	42.44	42.65	42.65	-1.27%	7,799,798
Jan 27, 2026	43.80	43.90	42.18	43.20	43.20	-1.37%	11,832,160
Jan 26, 2026	45.08	45.35	43.68	43.80	43.80	-2.88%	11,257,360
Jan 23, 2026	44.91	45.44	44.70	45.10	45.10	0.42%	7,098,049
Jan 22, 2026	45.20	45.87	44.63	44.91	44.91	-0.64%	6,497,111
Jan 21, 2026	45.30	45.50	44.75	45.20	45.20	-0.29%	4,370,900
Jan 20, 2026	45.30	45.33	44.74	45.33	45.33	0.07%	5,467,500
Jan 19, 2026	44.11	45.83	44.11	45.30	45.30	1.98%	7,139,017
Jan 16, 2026	44.91	45.17	44.11	44.42	44.42	-1.07%	5,812,713
Jan 15, 2026	43.85	45.30	43.85	44.90	44.90	2.75%	10,257,080
Jan 14, 2026	44.00	44.40	43.18	43.70	43.70	-1.18%	8,893,545
Jan 13, 2026	43.93	44.77	43.78	44.22	44.22	0.45%	6,857,516
Jan 12, 2026	44.10	44.33	43.67	44.02	44.02	-0.77%	7,118,041
Jan 9, 2026	44.70	44.99	43.97	44.36	44.36	-0.98%	6,055,444
Jan 8, 2026	44.70	44.97	43.90	44.80	44.80	-	8,281,506
Jan 7, 2026	44.13	44.97	43.80	44.80	44.80	1.45%	9,749,905
Jan 6, 2026	43.58	44.79	43.42	44.16	44.16	1.03%	9,355,089
Jan 5, 2026	43.76	44.01	43.13	43.71	43.71	-0.07%	7,118,650
Dec 31, 2025	42.86	43.98	42.78	43.74	43.74	2.15%	8,228,767