YBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	21.29	21.29	20.88	20.90	20.90	-0.75%	54,384
Oct 1, 2026	20.92	21.12	20.89	21.06	21.06	0.91%	11,767
Sep 30, 2026	21.00	21.31	21.00	21.03	20.87	0.33%	25,118
Sep 29, 2026	21.09	21.13	20.85	20.96	20.80	0.24%	19,272
Sep 28, 2026	20.80	21.06	20.78	20.91	20.75	-0.38%	22,423
Sep 25, 2026	21.01	21.07	20.99	20.99	20.83	-0.43%	47,647
Sep 24, 2026	21.08	21.25	21.06	21.08	20.92	-0.84%	21,301
Sep 23, 2026	21.73	21.73	21.26	21.45	21.09	-1.65%	41,208
Sep 22, 2026	21.70	21.84	21.64	21.81	21.45	-0.23%	61,764
Sep 21, 2026	21.64	21.87	21.52	21.86	21.50	4.89%	55,635
Sep 18, 2026	20.34	20.89	20.34	20.84	20.49	4.21%	31,548
Sep 17, 2026	19.86	20.10	19.86	20.00	19.67	0.77%	30,647
Sep 16, 2026	19.92	20.20	19.92	20.12	19.52	-0.15%	51,801
Sep 15, 2026	20.23	20.42	19.90	20.15	19.55	-3.12%	26,920
Sep 14, 2026	20.49	20.86	20.49	20.80	20.18	2.11%	28,171
Sep 11, 2026	20.40	20.94	20.36	20.37	19.76	0.10%	29,834
Sep 10, 2026	19.97	20.65	19.97	20.35	19.74	-1.65%	553,936
Sep 9, 2026	21.47	21.47	20.90	21.00	20.07	-0.19%	42,494
Sep 8, 2026	20.97	21.10	20.81	21.04	20.11	-1.50%	47,074
Sep 4, 2026	21.11	21.36	21.07	21.36	20.41	-0.21%	27,265
Sep 3, 2026	21.05	21.41	21.02	21.41	20.46	2.97%	53,776
Sep 2, 2026	20.98	21.05	20.86	21.05	19.87	0.49%	37,805
Sep 1, 2026	21.03	21.17	20.76	20.95	19.77	-1.19%	55,958
Aug 31, 2026	21.03	21.30	21.03	21.20	20.01	1.44%	30,332
Aug 28, 2026	21.23	21.43	20.89	20.90	19.73	-2.34%	28,704
Aug 27, 2026	21.29	21.62	21.29	21.40	20.20	1.14%	22,706
Aug 26, 2026	21.43	21.44	21.26	21.43	19.97	-0.65%	15,736
Aug 25, 2026	21.47	21.65	21.41	21.57	20.10	-	21,947
Aug 24, 2026	21.42	21.77	21.33	21.57	20.10	2.28%	48,523
Aug 21, 2026	20.94	21.30	20.90	21.09	19.65	5.45%	53,434
Aug 20, 2026	19.74	20.00	19.58	20.00	18.64	5.90%	32,230
Aug 19, 2026	18.40	19.28	18.34	19.01	17.60	3.54%	38,296
Aug 18, 2026	18.18	18.37	18.18	18.36	17.00	0.71%	17,150
Aug 17, 2026	18.05	18.28	18.05	18.23	16.88	1.45%	15,653
Aug 14, 2026	17.93	18.03	17.86	17.97	16.64	-0.39%	15,229
Aug 13, 2026	18.13	18.15	17.91	18.04	16.70	0.08%	20,218
Aug 12, 2026	18.28	18.30	18.15	18.16	16.69	0.11%	15,237
Aug 11, 2026	18.30	18.37	18.14	18.14	16.67	-0.90%	19,714
Aug 10, 2026	18.50	18.52	18.21	18.31	16.82	-0.89%	21,432
Aug 7, 2026	18.62	18.62	18.41	18.47	16.97	-	21,121
Aug 6, 2026	18.48	18.53	18.39	18.47	16.97	-0.48%	23,531
Aug 5, 2026	18.61	18.74	18.61	18.73	17.05	0.29%	23,282
Aug 4, 2026	18.58	18.68	18.50	18.67	17.00	0.97%	14,699
Aug 3, 2026	18.26	18.55	18.26	18.49	16.84	0.92%	8,617
Jul 31, 2026	18.55	18.55	18.24	18.32	16.69	-2.13%	12,753
Jul 30, 2026	18.55	18.74	18.55	18.72	17.05	1.71%	17,653
Jul 29, 2026	18.76	18.88	18.59	18.59	16.76	-0.32%	182,183
Jul 28, 2026	18.63	18.75	18.47	18.65	16.82	-1.17%	12,011
Jul 27, 2026	18.96	19.07	18.80	18.87	17.02	0.86%	14,786
Jul 24, 2026	18.78	18.78	18.66	18.71	16.87	-0.85%	13,205