YBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	17.01	17.01	16.92	16.88	16.88	-3.82%	30,192
Nov 12, 2026	17.80	17.80	17.52	17.55	17.55	-4.46%	29,552
Nov 11, 2026	18.19	18.51	18.19	18.51	18.37	1.32%	16,911
Nov 10, 2026	18.31	18.40	18.02	18.27	18.13	-1.25%	20,608
Nov 9, 2026	18.40	18.58	18.36	18.50	18.36	-0.63%	13,894
Nov 6, 2026	18.63	18.71	18.49	18.62	18.48	-0.69%	18,942
Nov 5, 2026	19.30	19.31	18.62	18.75	18.60	-3.70%	19,392
Nov 4, 2026	19.32	19.68	19.32	19.62	19.32	2.50%	9,982
Nov 3, 2026	19.03	19.14	19.02	19.14	18.85	1.49%	11,506
Nov 2, 2026	19.28	19.28	18.86	18.86	18.57	-0.47%	16,964
Oct 30, 2026	19.23	19.23	18.77	18.95	18.66	-4.82%	42,328
Oct 29, 2026	19.92	20.11	19.64	19.91	19.61	-0.51%	11,597
Oct 28, 2026	19.93	20.17	19.93	20.17	19.71	1.00%	8,162
Oct 27, 2026	19.63	20.01	19.63	19.97	19.51	0.91%	6,952
Oct 26, 2026	19.79	19.98	19.68	19.79	19.34	-1.05%	15,859
Oct 23, 2026	20.10	20.21	20.00	20.00	19.54	-0.10%	25,840
Oct 22, 2026	20.05	20.11	19.97	20.02	19.56	-2.28%	14,696
Oct 21, 2026	20.54	20.68	20.50	20.65	20.02	1.42%	17,653
Oct 20, 2026	20.13	20.46	20.13	20.36	19.74	0.93%	9,414
Oct 19, 2026	20.13	20.33	20.13	20.17	19.56	0.10%	16,828
Oct 16, 2026	20.22	20.36	20.02	20.15	19.54	-0.69%	15,230
Oct 15, 2026	19.91	20.34	19.83	20.29	19.67	0.59%	13,455
Oct 14, 2026	20.52	20.55	20.25	20.33	19.56	-1.36%	25,492
Oct 13, 2026	20.55	20.66	20.52	20.61	19.83	0.59%	19,899
Oct 12, 2026	20.40	20.51	20.39	20.49	19.71	0.84%	16,932
Oct 9, 2026	20.50	20.55	20.32	20.32	19.55	0.64%	14,334
Oct 8, 2026	20.47	20.48	19.91	20.19	19.42	-2.39%	24,003
Oct 7, 2026	20.92	20.92	20.71	20.85	19.90	-1.74%	27,029
Oct 6, 2026	21.34	21.43	21.22	21.22	20.25	-0.09%	18,048
Oct 5, 2026	21.30	21.41	21.17	21.24	20.27	1.63%	33,412
Oct 2, 2026	21.29	21.29	20.88	20.90	19.95	-0.75%	54,390
Oct 1, 2026	20.92	21.12	20.89	21.06	20.10	0.91%	11,770
Sep 30, 2026	21.00	21.31	21.00	21.03	19.91	0.33%	25,118
Sep 29, 2026	21.09	21.13	20.85	20.96	19.85	0.24%	19,272
Sep 28, 2026	20.80	21.06	20.78	20.91	19.80	-0.38%	22,423
Sep 25, 2026	21.01	21.07	20.99	20.99	19.88	-0.43%	47,647
Sep 24, 2026	21.08	21.25	21.06	21.08	19.96	-0.84%	21,301
Sep 23, 2026	21.73	21.73	21.26	21.45	20.13	-1.65%	41,208
Sep 22, 2026	21.70	21.84	21.64	21.81	20.47	-0.23%	61,764
Sep 21, 2026	21.64	21.87	21.52	21.86	20.51	4.89%	55,635
Sep 18, 2026	20.34	20.89	20.34	20.84	19.56	4.21%	31,548
Sep 17, 2026	19.86	20.10	19.86	20.00	18.77	0.77%	30,647
Sep 16, 2026	19.92	20.20	19.92	20.12	18.63	-0.15%	51,801
Sep 15, 2026	20.23	20.42	19.90	20.15	18.65	-3.12%	26,920
Sep 14, 2026	20.49	20.86	20.49	20.80	19.26	2.11%	28,171
Sep 11, 2026	20.40	20.94	20.36	20.37	18.86	0.10%	29,834
Sep 10, 2026	19.97	20.65	19.97	20.35	18.84	-1.65%	553,936
Sep 9, 2026	21.47	21.47	20.90	21.00	19.15	-0.19%	42,494
Sep 8, 2026	20.97	21.10	20.81	21.04	19.19	-1.50%	47,074
Sep 4, 2026	21.11	21.36	21.07	21.36	19.48	-0.21%	27,265