Angel Yeast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	38.29	38.70	38.21	38.29	-	0.03%	5,163,045
Apr 28, 2026	39.90	40.43	38.21	38.28	38.28	-2.89%	13,357,750
Apr 27, 2026	39.69	39.89	39.11	39.42	39.42	-0.68%	7,335,792
Apr 24, 2026	39.35	39.86	39.29	39.69	39.69	0.48%	4,144,747
Apr 23, 2026	39.26	39.76	38.91	39.50	39.50	0.64%	4,924,058
Apr 22, 2026	39.71	40.10	39.05	39.25	39.25	-1.08%	6,646,226
Apr 21, 2026	39.80	40.21	39.65	39.68	39.68	-0.43%	5,870,938
Apr 20, 2026	39.90	40.10	39.40	39.85	39.85	0.23%	5,612,739
Apr 17, 2026	40.38	40.48	39.55	39.76	39.76	-1.44%	4,466,421
Apr 16, 2026	40.54	40.77	40.11	40.34	40.34	-0.52%	5,561,113
Apr 15, 2026	40.82	41.00	40.48	40.55	40.55	-0.71%	3,672,683
Apr 14, 2026	40.92	41.19	40.40	40.84	40.84	-0.02%	3,892,577
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
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