Angel Yeast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	41.16	41.33	40.00	40.57	40.57	-1.74%	10,658,924
Aug 21, 2026	42.62	42.64	41.01	41.29	41.29	-2.41%	8,437,693
Aug 20, 2026	42.39	43.10	42.14	42.31	42.31	-0.05%	6,990,682
Aug 19, 2026	42.73	43.48	42.01	42.33	42.33	-0.94%	13,844,203
Aug 18, 2026	41.66	42.91	41.56	42.73	42.73	2.01%	13,698,090
Aug 17, 2026	41.01	42.49	39.78	41.89	41.89	-3.70%	29,733,339
Aug 14, 2026	43.23	43.74	41.97	43.50	43.50	-0.37%	11,913,226
Aug 13, 2026	42.84	44.00	42.69	43.66	43.66	1.44%	11,512,121
Aug 12, 2026	43.16	43.79	42.75	43.04	43.04	-0.78%	9,258,661
Aug 11, 2026	43.59	44.49	42.86	43.38	43.38	-0.25%	14,367,235
Aug 10, 2026	41.13	43.57	40.97	43.49	43.49	5.48%	19,247,450
Aug 7, 2026	41.29	41.86	40.72	41.23	41.23	0.44%	11,660,227
Aug 6, 2026	41.28	41.34	40.66	41.05	41.05	-0.53%	15,302,690
Aug 5, 2026	42.48	42.75	40.83	41.27	41.27	-2.92%	24,216,406
Aug 4, 2026	42.71	43.20	42.05	42.51	42.51	-0.91%	12,091,931
Aug 3, 2026	41.76	43.80	41.76	42.90	42.90	2.34%	23,029,346
Jul 31, 2026	40.10	42.19	39.77	41.92	41.92	1.77%	17,726,871
Jul 30, 2026	40.20	42.26	39.84	41.19	41.19	2.85%	29,251,243
Jul 29, 2026	38.18	40.49	38.18	40.05	40.05	5.62%	22,455,436
Jul 28, 2026	38.33	38.60	37.68	37.92	37.92	-1.71%	8,012,390
Jul 27, 2026	37.96	38.58	37.60	38.58	38.58	1.55%	7,416,487
Jul 24, 2026	38.82	39.13	37.72	37.99	37.99	-2.26%	10,317,675
Jul 23, 2026	38.83	39.08	38.27	38.87	38.87	-0.41%	8,931,828
Jul 22, 2026	39.26	39.80	38.29	39.03	39.03	-1.21%	13,017,218
Jul 21, 2026	38.63	40.00	38.47	39.51	39.51	1.70%	18,904,880
Jul 20, 2026	38.54	39.33	37.75	38.85	38.85	0.96%	15,061,908
Jul 17, 2026	38.23	39.24	38.11	38.48	38.48	0.55%	15,522,214
Jul 16, 2026	37.80	38.86	37.80	38.27	38.27	0.60%	14,590,561
Jul 15, 2026	37.33	38.41	37.08	38.04	38.04	1.55%	13,281,814
Jul 14, 2026	36.99	37.75	36.82	37.46	37.46	0.75%	9,141,164
Jul 13, 2026	36.44	37.50	36.15	37.18	37.18	1.78%	12,169,378
Jul 10, 2026	36.44	37.08	36.11	36.53	36.53	0.08%	8,478,171
Jul 9, 2026	36.80	36.99	36.37	36.50	36.50	-1.59%	7,638,680
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%	14,697,717
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