Angel Yeast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 30, 2025	39.80	39.94	39.35	39.55	39.55	-1.05%	8,356,289
Sep 29, 2025	40.55	40.60	39.08	39.97	39.97	-1.41%	13,819,070
Sep 26, 2025	39.77	41.13	39.62	40.54	40.54	2.37%	12,798,340
Sep 25, 2025	39.30	39.94	39.11	39.60	39.60	0.74%	7,340,592
Sep 24, 2025	39.18	39.50	38.80	39.31	39.31	0.05%	7,055,723
Sep 23, 2025	39.22	39.36	38.52	39.29	39.29	0.08%	7,345,156
Sep 22, 2025	39.79	39.96	39.01	39.26	39.26	-0.93%	6,932,196
Sep 19, 2025	39.39	40.19	39.10	39.63	39.63	0.35%	8,511,100