(YBIT)
AMEX: YBIT
· Real-Time Price · USD
10.33
-0.09 (-0.86%)
At close: Aug 15, 2025, 3:59 PM
10.48
1.45%
After-hours: Aug 15, 2025, 07:47 PM EDT
YBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.50 | 10.54 | 10.35 | 10.42 | 10.42 | -2.71% | 277,231 |
| Aug 13, 2025 | 10.65 | 10.73 | 10.65 | 10.71 | 10.71 | 0.75% | 242,310 |
| Aug 12, 2025 | 10.58 | 10.64 | 10.57 | 10.63 | 10.63 | 0.66% | 253,297 |
| Aug 11, 2025 | 10.52 | 10.64 | 10.52 | 10.56 | 10.56 | 1.25% | 512,464 |
| Aug 8, 2025 | 10.47 | 10.50 | 10.40 | 10.43 | 10.43 | -0.76% | 380,677 |
| Aug 7, 2025 | 10.43 | 10.51 | 10.36 | 10.51 | 10.51 | -3.49% | 260,500 |
| Aug 6, 2025 | 10.80 | 10.97 | 10.72 | 10.89 | 10.35 | 1.49% | 704,500 |
| Aug 5, 2025 | 10.81 | 10.82 | 10.63 | 10.73 | 10.20 | -0.92% | 308,132 |
| Aug 4, 2025 | 10.75 | 10.91 | 10.75 | 10.83 | 10.29 | 1.50% | 350,317 |
| Aug 1, 2025 | 10.90 | 10.90 | 10.65 | 10.67 | 10.14 | -2.65% | 319,302 |
| Jul 31, 2025 | 11.03 | 11.14 | 10.95 | 10.96 | 10.41 | 0.09% | 172,434 |
| Jul 30, 2025 | 11.01 | 11.09 | 10.85 | 10.95 | 10.40 | -0.36% | 190,300 |
| Jul 29, 2025 | 11.08 | 11.09 | 10.93 | 10.99 | 10.44 | -0.27% | 240,287 |
| Jul 28, 2025 | 11.00 | 11.09 | 10.97 | 11.02 | 10.47 | 1.47% | 421,253 |
| Jul 25, 2025 | 10.85 | 10.90 | 10.72 | 10.86 | 10.32 | -1.99% | 429,281 |
| Jul 24, 2025 | 11.01 | 11.12 | 10.97 | 11.08 | 10.53 | 0.64% | 304,210 |
| Jul 23, 2025 | 11.00 | 11.03 | 10.92 | 11.01 | 10.46 | -0.36% | 200,776 |
| Jul 22, 2025 | 10.96 | 11.14 | 10.92 | 11.05 | 10.50 | 2.13% | 608,300 |
| Jul 21, 2025 | 10.95 | 11.04 | 10.82 | 10.82 | 10.28 | -0.37% | 518,400 |
| Jul 18, 2025 | 11.00 | 11.01 | 10.86 | 10.86 | 10.32 | -1.00% | 190,644 |