YBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	23.35	23.35	23.10	23.11	-	-2.28%	8,415
Feb 23, 2026	24.37	24.37	23.45	23.65	23.65	-3.59%	152,358
Feb 20, 2026	24.32	24.56	24.30	24.53	24.53	0.99%	36,347
Feb 19, 2026	24.03	24.32	23.93	24.29	24.29	0.16%	16,308
Feb 18, 2026	24.43	24.78	24.21	24.25	24.01	-1.54%	18,387
Feb 17, 2026	24.70	24.70	24.34	24.63	24.39	-0.57%	23,968
Feb 13, 2026	24.44	24.99	24.43	24.77	24.53	3.68%	24,556
Feb 12, 2026	24.56	24.64	23.83	23.89	23.65	-3.22%	13,752
Feb 11, 2026	24.94	24.94	24.17	24.68	24.22	-1.03%	14,423
Feb 10, 2026	25.18	25.31	24.87	24.94	24.47	-2.43%	22,829
Feb 9, 2026	25.00	25.69	24.94	25.56	25.08	0.99%	18,879
Feb 6, 2026	24.31	25.68	24.31	25.31	24.84	9.33%	80,388
Feb 5, 2026	25.75	25.75	22.83	23.15	22.72	-13.72%	127,238
Feb 4, 2026	27.48	27.59	26.40	26.83	26.10	-3.94%	36,165
Feb 3, 2026	28.52	28.58	26.72	27.93	27.17	-2.10%	33,247
Feb 2, 2026	28.58	29.00	28.48	28.53	27.75	-6.24%	47,614
Jan 30, 2026	30.18	30.61	29.93	30.43	29.60	-0.23%	23,361
Jan 29, 2026	31.90	31.90	30.25	30.50	29.66	-6.27%	33,003
Jan 28, 2026	32.68	32.75	32.48	32.54	31.40	0.05%	13,674
Jan 27, 2026	32.25	32.53	31.97	32.53	31.39	1.66%	17,131
Jan 26, 2026	32.14	32.32	31.84	31.99	30.88	-1.62%	30,395
Jan 23, 2026	32.42	32.98	32.28	32.52	31.39	0.03%	26,424
Jan 22, 2026	32.58	32.65	32.18	32.51	31.38	-1.87%	24,504
Jan 21, 2026	32.90	33.19	32.18	33.13	31.65	0.70%	20,711
Jan 20, 2026	33.43	33.48	32.80	32.90	31.43	-5.97%	53,086
Jan 16, 2026	35.06	35.06	34.54	34.99	33.43	0.14%	19,641
Jan 15, 2026	35.49	35.49	34.89	34.94	33.38	-3.03%	20,964
Jan 14, 2026	35.38	36.03	35.26	36.03	34.20	3.09%	17,383
Jan 13, 2026	34.25	34.99	34.25	34.95	33.17	2.55%	18,204
Jan 12, 2026	33.75	34.31	33.75	34.08	32.34	1.09%	14,589
Jan 9, 2026	33.81	34.14	33.66	33.71	32.00	-0.78%	19,429
Jan 8, 2026	33.78	34.14	33.59	33.98	32.25	-1.11%	10,890
Jan 7, 2026	34.29	34.63	34.25	34.36	32.32	-1.38%	21,515
Jan 6, 2026	35.42	35.46	34.51	34.84	32.77	-1.91%	17,364
Jan 5, 2026	34.90	35.63	34.90	35.52	33.41	4.32%	31,491
Jan 2, 2026	33.85	34.50	33.73	34.05	32.03	0.89%	47,567
Dec 31, 2025	34.15	34.15	33.63	33.75	31.48	-0.18%	41,264
Dec 30, 2025	33.90	34.35	33.81	33.81	31.53	0.51%	52,938
Dec 29, 2025	33.69	33.89	33.56	33.64	31.38	-0.18%	42,610
Dec 26, 2025	34.23	34.23	33.45	33.70	31.43	-0.79%	20,106
Dec 24, 2025	33.86	33.99	33.75	33.97	31.40	-0.38%	16,493
Dec 23, 2025	34.12	34.25	33.83	34.10	31.52	-0.67%	25,857
Dec 22, 2025	34.83	35.00	34.21	34.33	31.74	0.38%	36,430
Dec 19, 2025	34.17	34.50	33.85	34.20	31.62	3.48%	28,358
Dec 18, 2025	34.43	34.57	33.02	33.05	30.55	-2.14%	26,979
Dec 17, 2025	34.44	35.27	33.69	33.77	30.96	-1.99%	26,976
Dec 16, 2025	34.17	34.47	34.17	34.46	31.59	2.26%	41,594
Dec 15, 2025	34.98	35.08	33.64	33.70	30.89	-4.32%	42,835
Dec 12, 2025	35.59	35.80	35.01	35.22	32.29	-1.21%	43,905
Dec 11, 2025	35.19	35.65	34.92	35.65	32.68	-1.25%	27,323