Angel Yeast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	40.92	41.19	40.42	40.61	-	-0.59%	1,806,343
Apr 13, 2026	41.10	41.32	40.80	40.85	40.85	-0.56%	3,736,445
Apr 10, 2026	41.02	41.50	40.68	41.08	41.08	0.12%	4,229,700
Apr 9, 2026	40.43	41.10	40.30	41.03	41.03	0.93%	4,678,407
Apr 8, 2026	40.07	40.87	39.99	40.65	40.65	2.60%	7,644,779
Apr 7, 2026	40.60	40.68	39.51	39.62	39.62	-2.58%	7,844,743
Apr 3, 2026	40.50	40.86	40.26	40.67	40.67	-0.12%	4,606,680
Apr 2, 2026	40.07	40.79	39.87	40.72	40.72	1.42%	5,798,444
Apr 1, 2026	40.49	40.55	39.89	40.15	40.15	-0.64%	8,325,381
Mar 31, 2026	41.95	41.98	38.88	40.41	40.41	-2.77%	18,375,910
Mar 30, 2026	40.91	41.89	40.25	41.56	41.56	1.22%	6,487,312
Mar 27, 2026	39.73	41.48	39.61	41.06	41.06	2.83%	6,378,335
Mar 26, 2026	39.90	40.55	39.68	39.93	39.93	-0.08%	3,915,796
Mar 25, 2026	39.80	40.53	39.65	39.96	39.96	0.58%	4,455,211
Mar 24, 2026	39.50	39.83	39.01	39.73	39.73	2.24%	5,025,600
Mar 23, 2026	39.58	39.87	38.63	38.86	38.86	-3.26%	9,615,983
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