Yuanbao Inc. American Sh... (YB)
NASDAQ: YB
· Real-Time Price · USD
25.52
0.99 (4.04%)
At close: Sep 11, 2025, 3:59 PM
YB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 23.84 | 24.70 | 23.64 | 24.53 | 24.53 | 3.98% | 39,895 |
| 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 |
| Sep 3, 2025 | 23.90 | 24.89 | 23.58 | 24.41 | 24.41 | 2.56% | 47,600 |
| Sep 2, 2025 | 23.00 | 24.66 | 22.96 | 23.80 | 23.80 | 1.67% | 44,000 |
| Aug 29, 2025 | 23.97 | 24.85 | 21.67 | 23.41 | 23.41 | 0.43% | 96,800 |
| Aug 28, 2025 | 26.16 | 26.16 | 23.00 | 23.31 | 23.31 | -11.44% | 133,900 |
| Aug 27, 2025 | 29.00 | 30.00 | 26.00 | 26.32 | 26.32 | -12.03% | 175,900 |
| Aug 26, 2025 | 29.89 | 30.50 | 28.80 | 29.92 | 29.92 | 1.66% | 49,400 |
| Aug 25, 2025 | 28.50 | 30.33 | 27.90 | 29.43 | 29.43 | 8.48% | 110,100 |
| Aug 22, 2025 | 26.20 | 27.78 | 25.27 | 27.13 | 27.13 | 7.83% | 87,300 |
| Aug 21, 2025 | 26.00 | 26.24 | 25.16 | 25.16 | 25.16 | -0.44% | 50,600 |
| Aug 20, 2025 | 26.05 | 26.05 | 25.00 | 25.27 | 25.27 | -1.90% | 26,500 |
| Aug 19, 2025 | 26.06 | 26.36 | 24.80 | 25.76 | 25.76 | -1.83% | 37,425 |
| Aug 18, 2025 | 26.66 | 26.66 | 25.46 | 26.24 | 26.24 | -0.34% | 38,300 |
| 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 |