YBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	21.47	21.59	21.41	21.54	-	-0.14%	5,808
Aug 24, 2026	21.42	21.77	21.33	21.57	21.57	2.28%	48,157
Aug 21, 2026	20.94	21.30	20.90	21.09	21.09	5.45%	53,316
Aug 20, 2026	19.74	20.00	19.58	20.00	20.00	5.90%	32,206
Aug 19, 2026	18.40	19.28	18.34	19.01	18.89	3.54%	38,296
Aug 18, 2026	18.18	18.37	18.18	18.36	18.24	0.71%	17,150
Aug 17, 2026	18.05	18.28	18.05	18.23	18.11	1.45%	15,653
Aug 14, 2026	17.93	18.03	17.86	17.97	17.85	-0.39%	15,229
Aug 13, 2026	18.13	18.15	17.91	18.04	17.92	0.08%	20,218
Aug 12, 2026	18.28	18.30	18.15	18.16	17.91	0.11%	15,237
Aug 11, 2026	18.30	18.37	18.14	18.14	17.89	-0.90%	19,714
Aug 10, 2026	18.50	18.52	18.21	18.31	18.05	-0.89%	21,432
Aug 7, 2026	18.62	18.62	18.41	18.47	18.21	-	21,121
Aug 6, 2026	18.48	18.53	18.39	18.47	18.21	-0.48%	23,531
Aug 5, 2026	18.61	18.74	18.61	18.73	18.30	0.29%	23,282
Aug 4, 2026	18.58	18.68	18.50	18.67	18.25	0.97%	14,699
Aug 3, 2026	18.26	18.55	18.26	18.49	18.07	0.92%	8,617
Jul 31, 2026	18.55	18.55	18.24	18.32	17.91	-2.13%	12,753
Jul 30, 2026	18.55	18.74	18.55	18.72	18.30	1.71%	17,653
Jul 29, 2026	18.76	18.88	18.59	18.59	17.99	-0.32%	182,183
Jul 28, 2026	18.63	18.75	18.47	18.65	18.05	-1.17%	12,011
Jul 27, 2026	18.96	19.07	18.80	18.87	18.26	0.86%	14,786
Jul 24, 2026	18.78	18.78	18.66	18.71	18.11	-0.85%	13,205
Jul 23, 2026	18.86	18.89	18.76	18.87	18.26	-1.10%	22,538
Jul 22, 2026	19.21	19.35	19.13	19.27	18.46	-0.77%	21,222
Jul 21, 2026	19.26	19.49	19.26	19.42	18.61	1.60%	17,559
Jul 20, 2026	19.00	19.21	18.89	19.12	18.32	1.30%	20,263
Jul 17, 2026	18.58	18.92	18.47	18.87	18.08	-0.58%	10,515
Jul 16, 2026	18.93	19.05	18.91	18.98	18.19	-0.43%	9,854
Jul 15, 2026	19.46	19.46	19.17	19.24	18.26	0.65%	13,624
Jul 14, 2026	18.76	19.15	18.76	19.12	18.15	2.93%	7,184
Jul 13, 2026	18.77	18.77	18.43	18.57	17.63	-1.95%	9,570
Jul 10, 2026	19.04	19.08	18.91	18.94	17.98	0.32%	7,053
Jul 9, 2026	18.81	18.94	18.81	18.88	17.92	0.33%	5,138
Jul 8, 2026	19.09	19.09	18.84	18.99	17.86	-1.40%	12,488
Jul 7, 2026	19.09	19.32	19.09	19.26	18.12	-0.10%	25,961
Jul 6, 2026	18.74	19.29	18.73	19.28	18.14	2.88%	13,866
Jul 2, 2026	18.56	18.86	18.56	18.74	17.63	1.84%	7,673
Jul 1, 2026	18.44	18.63	18.24	18.55	17.31	2.20%	21,994
Jun 30, 2026	18.22	18.25	18.01	18.15	16.94	-2.31%	31,251
Jun 29, 2026	18.45	18.65	18.25	18.58	17.34	0.70%	23,076
Jun 26, 2026	18.07	18.56	18.07	18.45	17.22	1.21%	21,976
Jun 25, 2026	18.70	18.70	17.98	18.23	17.01	-0.85%	21,282
Jun 24, 2026	19.15	19.17	18.36	18.53	17.16	-3.94%	40,411
Jun 23, 2026	19.19	19.33	19.18	19.29	17.86	-1.93%	16,673
Jun 22, 2026	19.51	19.80	19.51	19.67	18.21	2.39%	21,917
Jun 18, 2026	19.36	19.39	19.16	19.21	17.79	-0.51%	13,151
Jun 17, 2026	19.66	19.81	19.46	19.46	17.88	-1.27%	15,945
Jun 16, 2026	19.69	19.85	19.69	19.71	18.11	-1.05%	13,248
Jun 15, 2026	19.76	20.11	19.76	19.92	18.30	3.21%	26,670