Angel Yeast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	37.37	37.66	36.63	37.09	37.09	-1.59%	8,143,153
Jul 7, 2026	38.26	38.98	37.50	37.69	37.69	-1.85%	12,972,720
Jul 6, 2026	37.26	38.77	36.41	38.40	38.40	3.45%	14,697,710
Jul 3, 2026	37.17	37.82	37.00	37.12	37.12	-0.05%	9,831,250
Jul 2, 2026	36.68	37.95	36.40	37.14	37.14	1.34%	11,664,770
Jul 1, 2026	36.30	36.87	35.46	36.65	36.65	1.24%	8,829,542
Jun 30, 2026	36.26	36.60	35.54	36.20	36.20	-1.07%	8,689,776
Jun 29, 2026	35.52	37.18	34.50	36.59	36.59	4.01%	14,224,613
Jun 26, 2026	36.22	36.27	35.00	35.18	35.18	-2.52%	9,971,887
Jun 25, 2026	35.70	36.83	35.39	36.09	36.09	1.04%	10,018,491
Jun 24, 2026	35.67	36.45	35.35	35.72	35.72	0.20%	9,878,280
Jun 23, 2026	35.70	36.68	35.50	35.65	35.65	-0.11%	10,698,880
Jun 22, 2026	33.50	35.96	33.11	35.69	35.69	6.54%	19,465,034
Jun 18, 2026	33.86	34.38	33.20	33.50	33.50	-1.06%	8,718,906
Jun 17, 2026	34.73	34.98	33.61	33.86	33.86	-2.51%	10,607,390
Jun 16, 2026	35.50	35.55	34.72	34.73	34.73	-2.42%	9,135,210
Jun 15, 2026	36.90	36.90	35.33	35.59	35.59	-3.02%	12,100,300
Jun 12, 2026	35.82	36.79	35.65	36.70	36.70	2.31%	12,505,400
Jun 11, 2026	35.38	36.00	35.21	35.87	35.87	1.18%	6,139,938
Jun 10, 2026	34.90	35.58	34.43	35.45	35.45	1.03%	9,317,422
Jun 9, 2026	34.33	35.58	34.22	35.09	35.09	1.27%	6,879,169
Jun 8, 2026	34.91	35.18	33.91	34.65	34.65	0.14%	9,461,366
Jun 5, 2026	34.71	35.55	34.68	35.15	34.60	1.41%	7,497,912
Jun 4, 2026	35.41	35.64	34.61	34.66	34.12	-2.09%	6,827,225
Jun 3, 2026	36.70	36.70	35.31	35.40	34.85	-3.96%	10,762,780
Jun 2, 2026	36.74	37.27	36.44	36.86	36.28	0.33%	10,388,240
Jun 1, 2026	36.63	37.08	36.10	36.74	36.17	0.38%	9,769,855
May 29, 2026	35.70	37.26	35.61	36.60	36.03	2.43%	11,068,300
May 28, 2026	35.89	36.07	35.51	35.73	35.17	-0.83%	7,756,477
May 27, 2026	36.07	36.37	35.41	36.03	35.47	-0.41%	6,539,300
May 26, 2026	36.05	36.40	35.90	36.18	35.61	0.08%	4,098,976
May 25, 2026	36.23	36.49	35.74	36.15	35.58	-0.19%	6,032,030
May 22, 2026	36.45	37.49	36.09	36.22	35.65	-0.55%	7,107,788
May 21, 2026	36.00	37.20	35.95	36.42	35.85	0.75%	10,587,340
May 20, 2026	35.35	36.22	35.21	36.15	35.58	1.60%	7,642,753
May 19, 2026	35.77	36.23	35.31	35.58	35.02	-0.89%	8,418,885
May 18, 2026	36.30	36.48	35.62	35.90	35.34	-0.97%	7,398,126
May 15, 2026	36.68	36.73	36.06	36.25	35.68	-1.23%	8,349,785
May 14, 2026	36.75	37.35	36.63	36.70	36.13	-	8,263,178
May 13, 2026	37.17	37.40	36.36	36.70	36.13	-1.50%	13,536,070
May 12, 2026	37.80	37.80	36.97	37.26	36.68	-1.40%	11,518,430
May 11, 2026	38.30	38.30	37.31	37.79	37.20	-1.33%	13,610,750
May 8, 2026	37.93	38.70	37.88	38.30	37.70	1.06%	8,811,073
May 7, 2026	38.01	38.15	37.66	37.90	37.31	-0.24%	6,794,822
May 6, 2026	37.63	38.30	37.15	37.99	37.40	1.04%	9,609,532
Apr 30, 2026	38.43	38.62	37.53	37.60	37.01	-2.16%	9,522,167
Apr 29, 2026	38.29	38.70	38.21	38.43	37.83	0.39%	9,244,292
Apr 28, 2026	39.90	40.43	38.21	38.28	37.68	-2.89%	13,357,750
Apr 27, 2026	39.69	39.89	39.11	39.42	38.80	-0.68%	7,335,792
Apr 24, 2026	39.35	39.86	39.29	39.69	39.07	0.48%	4,144,747