YBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	35.38	36.03	35.26	36.03	36.03	3.09%	17,349
Jan 13, 2026	34.25	34.99	34.25	34.95	34.95	2.55%	17,614
Jan 12, 2026	33.75	34.31	33.75	34.08	34.08	1.09%	14,555
Jan 9, 2026	33.81	34.14	33.66	33.71	33.71	-0.78%	19,394
Jan 8, 2026	33.78	34.14	33.59	33.98	33.98	-1.11%	10,813
Jan 7, 2026	34.29	34.63	34.25	34.36	34.05	-1.38%	21,515
Jan 6, 2026	35.42	35.46	34.51	34.84	34.53	-1.91%	17,364
Jan 5, 2026	34.90	35.63	34.90	35.52	35.20	4.32%	31,491
Jan 2, 2026	33.85	34.50	33.73	34.05	33.75	0.89%	47,567
Dec 31, 2025	34.15	34.15	33.63	33.75	33.17	-0.18%	41,264
Dec 30, 2025	33.90	34.35	33.81	33.81	33.23	0.51%	52,938
Dec 29, 2025	33.69	33.89	33.56	33.64	33.06	-0.18%	42,610
Dec 26, 2025	34.23	34.23	33.45	33.70	33.12	-0.79%	20,106
Dec 24, 2025	33.86	33.99	33.75	33.97	33.09	-0.38%	16,493
Dec 23, 2025	34.12	34.25	33.83	34.10	33.22	-0.67%	25,857
Dec 22, 2025	34.83	35.00	34.21	34.33	33.44	0.38%	36,430
Dec 19, 2025	34.17	34.50	33.85	34.20	33.31	3.48%	28,358
Dec 18, 2025	34.43	34.57	33.02	33.05	32.19	-2.14%	26,979
Dec 17, 2025	34.44	35.27	33.69	33.77	32.62	-1.99%	26,976
Dec 16, 2025	34.17	34.47	34.17	34.46	33.29	2.26%	41,594
Dec 15, 2025	34.98	35.08	33.64	33.70	32.55	-4.32%	42,835
Dec 12, 2025	35.59	35.80	35.01	35.22	34.02	-1.21%	43,905
Dec 11, 2025	35.19	35.65	34.92	35.65	34.44	-1.25%	27,323
Dec 10, 2025	35.98	36.66	35.81	36.10	34.60	-0.41%	24,322
Dec 9, 2025	35.36	36.75	35.35	36.25	34.75	1.88%	21,013
Dec 8, 2025	35.70	35.85	35.20	35.58	34.10	1.43%	25,439
Dec 5, 2025	35.19	35.37	34.74	35.08	33.62	-1.57%	64,884
Dec 4, 2025	35.72	35.87	35.29	35.64	34.16	-2.30%	30,666
Dec 3, 2025	36.36	36.67	36.25	36.48	34.30	1.33%	33,043
Dec 2, 2025	35.31	36.39	35.22	36.00	33.85	5.11%	65,491
Dec 1, 2025	34.25	34.76	33.62	34.25	32.20	-4.73%	54,827
Nov 28, 2025	36.80	36.80	35.80	35.95	33.80	-0.14%	35,009
Nov 26, 2025	35.20	36.25	35.07	36.00	33.52	2.06%	44,713
Nov 25, 2025	35.25	35.55	34.85	35.28	32.85	-1.74%	33,566
Nov 24, 2025	34.60	35.93	34.45	35.90	33.43	5.28%	79,074
Nov 21, 2025	33.75	34.50	33.30	34.10	31.75	-2.01%	115,467
Nov 20, 2025	36.25	36.75	34.57	34.80	32.41	-4.00%	192,624
Nov 19, 2025	36.95	37.48	35.95	36.25	33.40	-3.20%	82,143
Nov 18, 2025	37.15	38.00	36.90	37.45	34.51	0.94%	64,982
Nov 17, 2025	37.95	38.63	36.98	37.10	34.19	-2.11%	102,692
Nov 14, 2025	38.25	39.15	37.90	37.90	34.93	-3.93%	134,011
Nov 13, 2025	41.00	41.28	39.40	39.45	36.35	-4.01%	81,628
Nov 12, 2025	41.70	42.05	40.90	41.10	37.52	-0.84%	36,521
Nov 11, 2025	41.88	42.00	41.43	41.45	37.84	-2.01%	37,866
Nov 10, 2025	42.25	42.45	41.93	42.30	38.62	1.68%	69,041
Nov 7, 2025	40.30	41.68	40.15	41.60	37.98	2.21%	101,664
Nov 6, 2025	41.35	41.41	40.48	40.70	37.16	-3.33%	77,394
Nov 5, 2025	41.50	42.35	41.45	42.10	38.11	2.93%	62,186
Nov 4, 2025	42.20	42.45	40.45	40.90	37.02	-4.99%	72,175
Nov 3, 2025	43.70	43.70	42.65	43.05	38.97	-2.38%	58,679