Angel Yeast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	14,697,710
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