Skip to main content
Yuanbao Inc. (YB)
NASDAQ: YB · Real-Time Price · USD
20.49
-0.45 (-2.17%)
At close: Sep 26, 2025, 4:00 PM EDT
21.40
+0.91 (4.46%)
After-hours: Sep 26, 2025, 5:45 PM EDT

Yuanbao Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202521.2022.2020.2520.4920.49-2.17%43,305
Sep 25, 202520.2522.1719.8120.9420.944.46%149,318
Sep 24, 202521.9422.0719.7120.0520.05-7.50%88,748
Sep 23, 202522.3322.9921.5221.6721.67-2.61%50,629
Sep 22, 202523.5123.5122.2322.2522.25-5.56%39,213
Sep 19, 202524.2524.4023.1723.5623.56-1.59%112,615
Sep 18, 202523.0424.4023.0423.9423.940.17%38,900
Sep 17, 202524.7025.3323.7023.9023.90-2.45%102,680
Sep 16, 202524.5624.5623.8824.5024.503.99%54,039
Sep 15, 202525.1025.1023.5423.5623.56-7.10%84,703
Sep 12, 202525.9725.9824.8625.3625.36-0.63%35,127
Sep 11, 202524.5825.9924.1325.5225.524.04%60,042
Sep 10, 202523.8424.7023.6424.5324.533.98%42,990
Sep 9, 202523.5923.6023.0023.5923.590.90%45,337
Sep 8, 202523.8724.0223.0023.3823.38-1.97%84,252
Sep 5, 202523.0024.2522.7023.8523.855.48%73,187
Sep 4, 202524.2524.4722.4922.6122.61-7.37%87,726
Sep 3, 202523.9024.8923.5824.4124.412.56%46,920
Sep 2, 202523.0024.6622.9623.8023.801.67%43,989
Aug 29, 202523.9724.8621.6723.4123.410.45%96,848
Aug 28, 202526.1626.1623.0023.3123.31-11.46%134,127
Aug 27, 202529.0030.0026.0026.3226.32-12.03%175,873
Aug 26, 202529.8930.5028.8029.9229.921.66%49,380
Aug 25, 202528.5030.3327.9029.4329.438.50%110,073
Aug 22, 202526.2027.7825.2727.1327.137.81%87,389
Aug 21, 202526.0026.2425.1625.1625.16-0.44%50,599
Aug 20, 202526.0526.0525.0025.2725.27-1.90%26,493
Aug 19, 202526.0626.3624.8025.7625.76-1.83%37,427
Aug 18, 202526.6626.6625.4626.2426.24-0.34%38,332
Aug 15, 202526.2726.9924.5326.3326.331.23%73,899
Aug 14, 202527.0527.0525.6926.0126.01-4.52%32,650
Aug 13, 202527.0029.0026.0027.2427.243.22%158,245
Aug 12, 202526.0626.7025.2626.3926.392.53%44,344
Aug 11, 202526.6626.9125.4425.7425.74-1.61%44,769
Aug 8, 202527.0027.2525.5026.1626.16-3.50%23,812
Aug 7, 202527.9028.5026.4327.1127.11-4.34%38,241
Aug 6, 202526.4228.5025.8528.3428.345.55%42,984
Aug 5, 202526.3227.0025.6326.8526.85-0.56%17,533
Aug 4, 202525.6627.0924.7827.0027.003.53%33,151
Aug 1, 202526.8726.8725.2626.0826.08-3.41%58,952
Jul 31, 202527.1627.2926.6527.0027.00-1.14%46,279
Jul 30, 202526.8027.8026.6827.3127.310.18%29,732
Jul 29, 202527.6428.0026.9027.2627.26-0.76%54,823
Jul 28, 202528.0628.0626.5627.4727.47-0.94%31,830
Jul 25, 202529.2129.8026.9127.7327.73-7.47%49,784
Jul 24, 202529.2030.1626.6629.9729.972.60%42,008
Jul 23, 202526.6829.9626.6829.2129.218.31%46,702
Jul 22, 202526.0027.0025.5126.9726.973.29%20,639
Jul 21, 202527.4727.4725.7526.1126.11-4.95%35,957
Jul 18, 202527.0128.3127.0027.4727.473.86%54,942