Yuanbao Inc. (YB)
NASDAQ: YB · Real-Time Price · USD
21.97
+0.88 (4.17%)
At close: Dec 5, 2025, 4:00 PM EST
21.99
+0.02 (0.09%)
After-hours: Dec 5, 2025, 7:33 PM EST
Yuanbao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.17 | 22.70 | 20.41 | 21.97 | 21.97 | 4.17% | 119,164 |
| Dec 4, 2025 | 22.96 | 23.65 | 20.89 | 21.09 | 21.09 | -7.22% | 307,945 |
| Dec 3, 2025 | 22.51 | 22.81 | 20.80 | 22.73 | 22.73 | 10.07% | 138,315 |
| Dec 2, 2025 | 20.61 | 21.24 | 20.18 | 20.65 | 20.65 | 0.19% | 41,989 |
| Dec 1, 2025 | 20.19 | 21.60 | 20.00 | 20.61 | 20.61 | 2.90% | 227,989 |
| Nov 28, 2025 | 20.00 | 21.19 | 19.91 | 20.03 | 20.03 | 0.50% | 6,967 |
| Nov 26, 2025 | 19.88 | 20.47 | 19.88 | 19.93 | 19.93 | 0.05% | 36,012 |
| Nov 25, 2025 | 20.05 | 20.22 | 19.45 | 19.92 | 19.92 | -2.59% | 16,546 |
| Nov 24, 2025 | 20.11 | 20.70 | 20.11 | 20.45 | 20.45 | 2.56% | 64,554 |
| Nov 21, 2025 | 19.94 | 20.19 | 19.00 | 19.94 | 19.94 | - | 35,050 |
| Nov 20, 2025 | 20.84 | 21.29 | 19.51 | 19.94 | 19.94 | -4.36% | 33,440 |
| Nov 19, 2025 | 20.50 | 20.89 | 20.50 | 20.85 | 20.85 | 1.83% | 24,919 |
| Nov 18, 2025 | 20.80 | 20.80 | 20.18 | 20.48 | 20.48 | -2.62% | 35,139 |
| Nov 17, 2025 | 21.00 | 21.06 | 20.67 | 21.03 | 21.03 | 0.28% | 6,506 |
| Nov 14, 2025 | 20.50 | 21.00 | 20.38 | 20.97 | 20.97 | 1.43% | 16,529 |
| Nov 13, 2025 | 21.73 | 21.94 | 20.50 | 20.67 | 20.67 | -5.53% | 17,366 |
| Nov 12, 2025 | 21.90 | 22.02 | 21.33 | 21.88 | 21.88 | -0.41% | 106,546 |
| Nov 11, 2025 | 21.90 | 22.19 | 21.88 | 21.97 | 21.97 | 0.09% | 24,129 |
| Nov 10, 2025 | 22.24 | 22.24 | 21.74 | 21.95 | 21.95 | 0.50% | 22,641 |
| Nov 7, 2025 | 21.16 | 21.84 | 21.03 | 21.84 | 21.84 | 3.38% | 28,688 |
| Nov 6, 2025 | 23.00 | 23.00 | 21.00 | 21.13 | 21.13 | -5.57% | 19,453 |
| Nov 5, 2025 | 21.45 | 22.37 | 21.00 | 22.37 | 22.37 | 7.34% | 34,274 |
| Nov 4, 2025 | 22.28 | 22.80 | 20.35 | 20.84 | 20.84 | -7.05% | 48,801 |
| Nov 3, 2025 | 22.84 | 23.03 | 22.26 | 22.42 | 22.42 | -1.84% | 16,935 |
| Oct 31, 2025 | 23.26 | 23.26 | 22.47 | 22.84 | 22.84 | -0.89% | 12,305 |
| Oct 30, 2025 | 22.10 | 23.30 | 22.10 | 23.05 | 23.05 | -0.63% | 48,002 |
| Oct 29, 2025 | 23.08 | 23.80 | 21.10 | 23.19 | 23.19 | 0.17% | 52,572 |
| Oct 28, 2025 | 23.80 | 23.98 | 22.80 | 23.15 | 23.15 | -3.54% | 43,480 |
| Oct 27, 2025 | 23.38 | 24.40 | 22.97 | 24.00 | 24.00 | 2.00% | 74,048 |
| Oct 24, 2025 | 23.57 | 23.75 | 23.05 | 23.53 | 23.53 | -0.34% | 31,179 |
| Oct 23, 2025 | 23.10 | 23.87 | 22.89 | 23.61 | 23.61 | 2.97% | 30,275 |
| Oct 22, 2025 | 22.75 | 23.26 | 22.50 | 22.93 | 22.93 | -3.57% | 40,468 |
| Oct 21, 2025 | 23.71 | 24.05 | 22.89 | 23.78 | 23.78 | -0.83% | 23,379 |
| Oct 20, 2025 | 22.67 | 24.15 | 22.50 | 23.98 | 23.98 | 5.78% | 58,353 |
| Oct 17, 2025 | 22.06 | 22.68 | 21.69 | 22.67 | 22.67 | 1.21% | 29,996 |
| Oct 16, 2025 | 22.56 | 23.24 | 22.05 | 22.40 | 22.40 | 0.63% | 59,690 |
| Oct 15, 2025 | 21.20 | 22.43 | 20.63 | 22.26 | 22.26 | 4.85% | 40,853 |
| Oct 14, 2025 | 21.16 | 21.66 | 20.35 | 21.23 | 21.23 | -1.71% | 46,928 |
| Oct 13, 2025 | 21.30 | 21.92 | 20.56 | 21.60 | 21.60 | 7.52% | 38,709 |
| Oct 10, 2025 | 21.51 | 22.59 | 20.09 | 20.09 | 20.09 | -8.97% | 124,741 |
| Oct 9, 2025 | 20.25 | 22.76 | 20.07 | 22.07 | 22.07 | 9.97% | 56,377 |
| Oct 8, 2025 | 19.72 | 20.25 | 19.72 | 20.07 | 20.07 | 3.08% | 19,383 |
| Oct 7, 2025 | 19.65 | 20.16 | 19.30 | 19.47 | 19.47 | -1.72% | 100,557 |
| Oct 6, 2025 | 20.00 | 20.32 | 19.33 | 19.81 | 19.81 | 3.02% | 86,889 |
| Oct 3, 2025 | 18.83 | 20.30 | 18.83 | 19.23 | 19.23 | 3.72% | 129,349 |
| Oct 2, 2025 | 18.88 | 19.50 | 18.10 | 18.54 | 18.54 | -2.01% | 106,664 |
| Oct 1, 2025 | 19.80 | 19.80 | 18.51 | 18.92 | 18.92 | -3.67% | 80,205 |
| Sep 30, 2025 | 21.05 | 21.05 | 19.52 | 19.64 | 19.64 | -2.04% | 53,064 |
| Sep 29, 2025 | 20.79 | 20.98 | 19.94 | 20.05 | 20.05 | -2.13% | 105,682 |
| Sep 26, 2025 | 21.20 | 22.20 | 20.25 | 20.49 | 20.49 | -2.17% | 48,388 |