Angel Yeast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	43.00	43.46	41.51	41.72	-	-3.52%	8,140,825
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
Jan 23, 2026	44.91	45.44	44.70	45.10	45.10	0.42%	7,098,049
Jan 22, 2026	45.20	45.87	44.63	44.91	44.91	-0.64%	6,497,111
Jan 21, 2026	45.30	45.50	44.75	45.20	45.20	-0.29%	4,370,900
Jan 20, 2026	45.30	45.33	44.74	45.33	45.33	0.07%	5,467,500
Jan 19, 2026	44.11	45.83	44.11	45.30	45.30	1.98%	7,139,017
Jan 16, 2026	44.91	45.17	44.11	44.42	44.42	-1.07%	5,812,713
Jan 15, 2026	43.85	45.30	43.85	44.90	44.90	2.75%	10,257,080
Jan 14, 2026	44.00	44.40	43.18	43.70	43.70	-1.18%	8,893,545
Jan 13, 2026	43.93	44.77	43.78	44.22	44.22	0.45%	6,857,516
Jan 12, 2026	44.10	44.33	43.67	44.02	44.02	-0.77%	7,118,041
Jan 9, 2026	44.70	44.99	43.97	44.36	44.36	-0.98%	6,055,444
Jan 8, 2026	44.70	44.97	43.90	44.80	44.80	-	8,281,506
Jan 7, 2026	44.13	44.97	43.80	44.80	44.80	1.45%	9,749,905
Jan 6, 2026	43.58	44.79	43.42	44.16	44.16	1.03%	9,355,089
Jan 5, 2026	43.76	44.01	43.13	43.71	43.71	-0.07%	7,118,650
Dec 31, 2025	42.86	43.98	42.78	43.74	43.74	2.15%	8,228,767
Dec 30, 2025	43.64	44.23	42.74	42.82	42.82	-1.81%	10,221,370
Dec 29, 2025	43.50	43.89	43.13	43.61	43.61	-0.18%	8,197,251
Dec 26, 2025	44.00	44.49	43.60	43.69	43.69	-0.61%	8,037,923
Dec 25, 2025	43.96	44.47	43.62	43.96	43.96	-0.20%	7,877,174
Dec 24, 2025	44.06	44.63	43.46	44.05	44.05	-0.36%	11,288,660
Dec 23, 2025	45.66	45.70	44.00	44.21	44.21	-3.05%	13,796,090
Dec 22, 2025	44.40	46.00	44.21	45.60	45.60	2.27%	19,241,670
Dec 19, 2025	42.14	44.76	41.72	44.59	44.59	5.81%	16,077,350
Dec 18, 2025	41.54	42.47	41.40	42.14	42.14	1.10%	8,243,028
Dec 17, 2025	40.60	42.15	40.24	41.68	41.68	2.66%	9,929,269
Dec 16, 2025	41.18	41.26	40.18	40.60	40.60	-1.50%	5,387,307
Dec 15, 2025	40.80	41.55	40.66	41.22	41.22	1.05%	5,163,840
Dec 12, 2025	40.15	40.95	39.81	40.79	40.79	1.59%	5,779,230
Dec 11, 2025	40.36	40.55	40.01	40.15	40.15	-0.35%	3,008,602
Dec 10, 2025	40.65	40.75	40.05	40.29	40.29	-0.57%	3,658,016
Dec 9, 2025	41.10	41.20	40.45	40.52	40.52	-1.44%	3,888,984
Dec 8, 2025	41.49	41.58	40.70	41.11	41.11	-0.68%	5,601,413
Dec 5, 2025	41.42	41.73	41.20	41.39	41.39	-0.10%	3,989,558
Dec 4, 2025	41.40	41.62	41.00	41.43	41.43	0.05%	4,667,131
Dec 3, 2025	41.65	41.86	41.14	41.41	41.41	-0.65%	4,847,187
Dec 2, 2025	40.95	41.87	40.51	41.68	41.68	1.86%	8,832,869
Dec 1, 2025	40.99	41.56	40.56	40.92	40.92	-0.20%	7,003,634
Nov 28, 2025	40.65	41.22	40.53	41.00	41.00	0.96%	6,237,503
Nov 27, 2025	40.50	41.04	40.31	40.61	40.61	0.40%	6,663,942
Nov 26, 2025	40.58	41.01	40.13	40.45	40.45	-0.15%	4,814,921
Nov 25, 2025	39.54	40.78	39.54	40.51	40.51	2.87%	8,233,211
Nov 24, 2025	39.30	39.99	39.03	39.38	39.38	1.23%	6,103,385
Nov 21, 2025	39.20	39.47	38.61	38.90	38.90	-0.97%	6,345,478
Nov 20, 2025	39.95	40.15	39.15	39.28	39.28	-2.02%	4,199,833
Nov 19, 2025	39.78	40.20	39.45	40.09	40.09	0.78%	5,536,213
Nov 18, 2025	40.43	40.69	39.56	39.78	39.78	-1.36%	6,169,407
Nov 17, 2025	40.50	41.44	39.87	40.33	40.33	-0.59%	8,150,698
Nov 14, 2025	41.30	41.60	40.42	40.57	40.57	-1.58%	6,623,500
Nov 13, 2025	40.28	41.26	40.14	41.22	41.22	1.80%	8,878,555
Nov 12, 2025	39.57	40.89	39.37	40.49	40.49	2.07%	9,633,303
Nov 11, 2025	39.25	39.83	39.12	39.67	39.67	0.23%	6,161,634
Nov 10, 2025	38.38	39.78	38.10	39.58	39.58	3.07%	9,990,646
Nov 7, 2025	38.50	38.88	38.14	38.40	38.40	-0.10%	6,315,828
Nov 6, 2025	37.50	38.67	37.50	38.44	38.44	2.97%	9,377,350
Nov 5, 2025	37.11	37.52	37.06	37.33	37.33	0.03%	4,020,670
Nov 4, 2025	38.15	38.16	37.09	37.32	37.32	-2.15%	9,381,068
Nov 3, 2025	38.76	39.00	37.92	38.14	38.14	-1.75%	10,992,450
Oct 31, 2025	38.56	38.95	38.08	38.82	38.82	-0.13%	10,493,940
Oct 30, 2025	38.50	39.83	37.52	38.87	38.87	-5.20%	29,010,430
Oct 29, 2025	40.02	41.30	39.95	41.00	41.00	2.27%	7,501,763
Oct 28, 2025	40.54	40.80	40.06	40.09	40.09	-1.30%	6,171,606
Oct 27, 2025	40.40	41.00	40.18	40.62	40.62	1.02%	6,234,628
Oct 24, 2025	40.31	40.49	39.96	40.21	40.21	-0.49%	4,759,730
Oct 23, 2025	40.01	40.45	39.90	40.41	40.41	0.55%	4,362,450
Oct 22, 2025	40.61	41.65	40.18	40.19	40.19	-0.91%	5,517,792
Oct 21, 2025	40.35	40.72	40.04	40.56	40.56	0.52%	6,426,127
Oct 20, 2025	40.67	41.08	40.11	40.35	40.35	-0.84%	6,842,389
Oct 17, 2025	41.45	41.60	40.32	40.69	40.69	-2.42%	9,418,095
Oct 16, 2025	42.00	42.51	41.38	41.70	41.70	-1.07%	8,431,983
Oct 15, 2025	41.55	42.15	40.90	42.15	42.15	1.47%	14,022,470
Oct 14, 2025	41.06	42.10	40.83	41.54	41.54	1.14%	13,666,380
Oct 13, 2025	39.99	41.35	39.96	41.07	41.07	0.29%	10,389,270
Oct 10, 2025	40.04	41.55	40.00	40.95	40.95	2.30%	12,613,210
Oct 9, 2025	39.30	40.29	39.22	40.03	40.03	1.21%	9,820,082