Yuanbao Inc. American Sh... (YB)
NASDAQ: YB
· Real-Time Price · USD
25.52
-0.72 (-2.74%)
At close: Aug 19, 2025, 3:59 PM
25.25
-1.06%
After-hours: Aug 19, 2025, 05:56 PM EDT
YB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 26.66 | 26.66 | 25.46 | 26.24 | 26.24 | -0.34% | 34,932 |
| Aug 15, 2025 | 26.27 | 26.99 | 24.53 | 26.33 | 26.33 | 1.23% | 73,900 |
| Aug 14, 2025 | 27.05 | 27.05 | 25.69 | 26.01 | 26.01 | -4.52% | 32,700 |
| Aug 13, 2025 | 27.00 | 29.00 | 26.00 | 27.24 | 27.24 | 3.22% | 158,219 |
| Aug 12, 2025 | 26.06 | 26.70 | 25.26 | 26.39 | 26.39 | 2.53% | 44,343 |
| Aug 11, 2025 | 26.66 | 26.91 | 25.44 | 25.74 | 25.74 | -1.61% | 44,800 |
| Aug 8, 2025 | 27.00 | 27.25 | 25.50 | 26.16 | 26.16 | -3.50% | 23,812 |
| Aug 7, 2025 | 27.90 | 28.50 | 26.43 | 27.11 | 27.11 | -4.34% | 38,200 |
| Aug 6, 2025 | 26.42 | 28.50 | 25.85 | 28.34 | 28.34 | 5.55% | 42,984 |
| Aug 5, 2025 | 26.32 | 27.00 | 25.63 | 26.85 | 26.85 | -0.56% | 17,533 |
| Aug 4, 2025 | 25.66 | 27.09 | 24.78 | 27.00 | 27.00 | 3.53% | 33,151 |
| Aug 1, 2025 | 26.86 | 26.86 | 25.26 | 26.08 | 26.08 | -3.41% | 59,000 |
| Jul 31, 2025 | 27.16 | 27.29 | 26.65 | 27.00 | 27.00 | -1.14% | 46,300 |
| Jul 30, 2025 | 26.80 | 27.80 | 26.68 | 27.31 | 27.31 | 0.18% | 29,721 |
| Jul 29, 2025 | 27.64 | 28.00 | 26.90 | 27.26 | 27.26 | -0.76% | 54,800 |
| Jul 28, 2025 | 28.06 | 28.06 | 26.56 | 27.47 | 27.47 | -0.94% | 31,830 |
| Jul 25, 2025 | 29.21 | 29.80 | 26.91 | 27.73 | 27.73 | -7.47% | 49,800 |
| Jul 24, 2025 | 29.20 | 30.16 | 26.66 | 29.97 | 29.97 | 2.60% | 42,000 |
| Jul 23, 2025 | 26.68 | 29.96 | 26.68 | 29.21 | 29.21 | 8.31% | 46,700 |
| Jul 22, 2025 | 26.00 | 27.00 | 25.51 | 26.97 | 26.97 | 3.29% | 20,600 |