Angel Yeast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	36.95	37.50	36.88	37.25	37.25	0.84%	2,811,900
Oct 27, 2026	37.99	37.99	36.80	36.94	36.94	-2.17%	6,009,700
Oct 26, 2026	37.05	38.00	37.05	37.76	37.76	1.53%	6,060,265
Oct 23, 2026	36.64	37.32	36.47	37.19	37.19	1.50%	8,941,663
Oct 22, 2026	37.00	37.00	36.21	36.64	36.64	-1.11%	6,351,589
Oct 21, 2026	36.97	37.72	36.70	37.05	37.05	0.52%	9,210,569
Oct 20, 2026	36.90	37.16	36.01	36.86	36.86	-0.11%	13,146,108
Oct 19, 2026	38.30	38.72	36.80	36.90	36.90	-3.81%	14,939,559
Oct 16, 2026	38.40	39.18	37.84	38.36	38.36	0.31%	8,836,210
Oct 15, 2026	38.85	39.65	38.08	38.24	38.24	-1.97%	8,519,500
Oct 14, 2026	38.52	39.77	38.42	39.01	39.01	1.06%	6,183,346
Oct 13, 2026	39.14	39.14	38.45	38.60	38.60	-1.40%	4,185,550
Oct 12, 2026	38.00	39.37	37.84	39.15	39.15	3.41%	9,651,122
Oct 9, 2026	38.08	38.35	37.37	37.86	37.86	-0.29%	6,086,800
Oct 8, 2026	37.81	38.12	37.31	37.97	37.97	1.33%	5,720,600
Sep 30, 2026	37.39	37.86	37.20	37.47	37.47	0.46%	4,851,689
Sep 29, 2026	38.63	38.80	36.90	37.30	37.30	-3.57%	10,751,975
Sep 28, 2026	39.20	39.32	37.70	38.68	38.68	-2.57%	10,759,450
Sep 24, 2026	39.83	40.28	39.31	39.70	39.70	-0.15%	4,765,455
Sep 23, 2026	39.40	40.25	39.23	39.76	39.76	0.86%	4,560,408
Sep 22, 2026	39.01	39.89	38.75	39.42	39.42	0.69%	7,193,929
Sep 21, 2026	39.70	39.99	39.02	39.15	39.15	-1.63%	7,106,556
Sep 18, 2026	39.92	40.23	39.62	39.80	39.80	-0.30%	5,703,626
Sep 17, 2026	40.41	40.78	39.88	39.92	39.92	-1.43%	5,328,833
Sep 16, 2026	40.75	40.85	39.51	40.50	40.50	-0.56%	7,244,500
Sep 15, 2026	40.65	41.02	40.36	40.73	40.73	0.07%	2,913,250
Sep 14, 2026	40.98	41.40	40.16	40.70	40.70	-0.95%	7,463,250
Sep 11, 2026	41.00	41.61	40.26	41.09	41.09	0.15%	7,276,990
Sep 10, 2026	41.52	41.55	41.00	41.03	41.03	-1.39%	3,778,452
Sep 9, 2026	41.49	41.87	41.08	41.61	41.61	-0.69%	4,180,951
Sep 8, 2026	41.25	42.15	41.00	41.90	41.90	0.70%	5,441,821
Sep 7, 2026	41.83	42.29	41.23	41.61	41.61	-0.88%	5,859,800
Sep 4, 2026	42.26	42.80	41.79	41.98	41.98	-0.57%	5,049,700
Sep 3, 2026	42.41	43.09	42.00	42.22	42.22	-1.17%	4,934,824
Sep 2, 2026	42.06	43.30	42.00	42.72	42.72	1.98%	9,879,535
Sep 1, 2026	41.29	42.33	40.80	41.89	41.89	1.04%	7,101,858
Aug 31, 2026	41.36	42.20	41.05	41.46	41.46	0.39%	7,415,600
Aug 28, 2026	40.97	41.64	40.62	41.30	41.30	0.54%	4,883,175
Aug 27, 2026	41.04	41.19	40.47	41.08	41.08	-0.27%	7,608,600
Aug 26, 2026	41.20	41.75	40.80	41.19	41.19	-0.44%	5,817,700
Aug 25, 2026	40.80	41.77	40.50	41.37	41.37	1.97%	7,342,218
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%	13,698,098
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