Yuanbao Inc. American Sh... (YB)
NASDAQ: YB
· Real-Time Price · USD
19.08
0.16 (0.85%)
At close: Oct 02, 2025, 1:09 PM
YB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 19.80 | 19.80 | 18.51 | 18.92 | 18.92 | -3.67% | 79,016 |
| Sep 30, 2025 | 21.05 | 21.05 | 19.52 | 19.64 | 19.64 | -2.04% | 53,100 |
| Sep 29, 2025 | 20.79 | 20.98 | 19.94 | 20.05 | 20.05 | -2.15% | 105,700 |
| Sep 26, 2025 | 21.20 | 22.20 | 20.25 | 20.49 | 20.49 | -2.15% | 48,400 |
| Sep 25, 2025 | 20.25 | 22.17 | 19.81 | 20.94 | 20.94 | 4.44% | 149,300 |
| Sep 24, 2025 | 21.94 | 22.07 | 19.71 | 20.05 | 20.05 | -7.48% | 88,700 |
| Sep 23, 2025 | 22.33 | 22.99 | 21.52 | 21.67 | 21.67 | -2.61% | 50,600 |
| Sep 22, 2025 | 23.51 | 23.51 | 22.23 | 22.25 | 22.25 | -5.56% | 39,200 |
| Sep 19, 2025 | 24.25 | 24.40 | 23.17 | 23.56 | 23.56 | -1.59% | 112,600 |
| Sep 18, 2025 | 23.04 | 24.40 | 23.04 | 23.94 | 23.94 | 0.17% | 38,900 |
| Sep 17, 2025 | 24.70 | 25.33 | 23.70 | 23.90 | 23.90 | -2.45% | 102,700 |
| Sep 16, 2025 | 24.56 | 24.56 | 23.88 | 24.50 | 24.50 | 3.99% | 54,000 |
| Sep 15, 2025 | 25.10 | 25.10 | 23.54 | 23.56 | 23.56 | -7.10% | 84,700 |
| Sep 12, 2025 | 25.97 | 25.98 | 24.86 | 25.36 | 25.36 | -0.63% | 35,100 |
| Sep 11, 2025 | 24.58 | 25.99 | 24.13 | 25.52 | 25.52 | 4.04% | 60,000 |
| Sep 10, 2025 | 23.84 | 24.70 | 23.64 | 24.53 | 24.53 | 3.98% | 43,000 |
| Sep 9, 2025 | 23.59 | 23.60 | 23.00 | 23.59 | 23.59 | 0.90% | 45,300 |
| Sep 8, 2025 | 23.87 | 24.01 | 23.00 | 23.38 | 23.38 | -1.97% | 84,300 |
| Sep 5, 2025 | 23.00 | 24.25 | 22.70 | 23.85 | 23.85 | 5.48% | 73,200 |
| Sep 4, 2025 | 24.25 | 24.47 | 22.49 | 22.61 | 22.61 | -7.37% | 87,700 |
Page 1 of 6