YBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	52.83	53.05	52.12	52.74	52.74	2.09%	33,459
Nov 19, 2024	50.54	52.42	50.54	51.66	51.66	0.31%	15,563
Nov 18, 2024	52.50	53.98	50.70	51.50	51.50	0.94%	31,394
Nov 15, 2024	50.00	51.26	49.89	51.02	51.02	2.70%	14,903
Nov 14, 2024	50.02	50.87	49.68	49.68	49.68	-2.34%	20,985
Nov 13, 2024	51.40	51.40	50.35	50.87	50.87	-0.84%	29,850
Nov 12, 2024	50.35	51.30	50.02	51.30	51.30	1.20%	46,818
Nov 11, 2024	51.11	51.40	50.47	50.69	50.69	3.69%	45,655
Nov 8, 2024	47.76	49.50	47.76	48.89	48.89	-0.16%	21,458
Nov 7, 2024	49.00	49.00	47.74	48.97	48.97	1.30%	31,181
Nov 6, 2024	46.58	48.47	46.05	48.34	48.34	8.34%	77,047
Nov 5, 2024	44.17	45.15	44.17	44.62	44.62	1.64%	17,959
Nov 4, 2024	44.40	44.40	43.46	43.90	43.90	-2.55%	22,883
Nov 1, 2024	45.45	45.75	44.43	45.05	45.05	-1.08%	40,074
Oct 31, 2024	46.20	46.23	44.93	45.54	45.54	-1.54%	42,317
Oct 30, 2024	46.62	46.62	45.79	46.25	46.25	-3.10%	52,836
Oct 29, 2024	47.29	47.73	46.14	47.73	46.83	3.18%	74,450
Oct 28, 2024	45.95	46.26	45.05	46.26	45.39	4.73%	53,022
Oct 25, 2024	45.69	45.69	43.66	44.17	43.34	-3.73%	77,518
Oct 24, 2024	44.82	45.88	44.50	45.88	45.02	3.08%	25,457
Oct 23, 2024	44.53	44.53	43.03	44.51	43.68	0.04%	29,341
Oct 22, 2024	44.55	44.73	44.00	44.49	43.66	-1.13%	18,417
Oct 21, 2024	45.57	45.57	44.08	45.00	44.16	-0.60%	35,127
Oct 18, 2024	45.61	45.61	44.53	45.27	44.42	1.59%	25,190
Oct 17, 2024	44.48	44.88	44.07	44.56	43.72	0.02%	15,058
Oct 16, 2024	44.69	44.74	44.31	44.55	43.71	0.52%	21,915
Oct 15, 2024	44.31	44.41	43.32	44.32	43.49	2.31%	20,635
Oct 14, 2024	42.55	43.80	42.30	43.32	42.51	3.00%	48,315
Oct 11, 2024	40.50	42.24	40.50	42.06	41.27	4.97%	13,600
Oct 10, 2024	40.52	41.27	39.61	40.07	39.32	-1.11%	32,521
Oct 9, 2024	40.60	41.75	40.52	40.52	39.76	-2.36%	22,515
Oct 8, 2024	41.75	42.16	41.22	41.50	40.72	-0.60%	23,480
Oct 7, 2024	41.65	42.50	41.51	41.75	40.97	0.58%	22,245
Oct 4, 2024	40.95	41.69	40.60	41.51	40.73	2.70%	17,803
Oct 3, 2024	40.00	40.99	39.85	40.42	39.66	-1.68%	22,811
Oct 2, 2024	40.96	41.24	40.00	41.11	40.34	-0.34%	35,709
Oct 1, 2024	42.40	42.40	40.98	41.25	40.48	-1.34%	34,570
Sep 30, 2024	41.74	42.25	41.50	41.81	41.03	-2.42%	81,534
Sep 27, 2024	43.11	43.24	42.44	42.85	42.04	-5.75%	37,774
Sep 26, 2024	45.28	45.46	44.30	45.46	42.51	3.32%	114,938
Sep 25, 2024	44.17	44.44	43.76	44.00	41.15	-0.68%	20,961
Sep 24, 2024	44.39	44.39	43.51	44.30	41.43	1.19%	25,563
Sep 23, 2024	44.33	44.33	43.32	43.78	40.94	0.16%	28,082
Sep 20, 2024	43.81	43.81	42.98	43.71	40.88	0.99%	18,374
Sep 19, 2024	43.87	44.25	43.26	43.28	40.47	1.57%	23,047
Sep 18, 2024	42.41	43.23	41.75	42.61	39.85	-1.11%	10,684
Sep 17, 2024	41.74	43.23	41.71	43.09	40.30	3.66%	20,517
Sep 16, 2024	42.00	42.00	40.36	41.57	38.88	-2.37%	26,927
Sep 13, 2024	41.38	42.58	40.72	42.58	39.82	2.60%	20,853
Sep 12, 2024	41.12	41.50	40.31	41.50	38.81	0.68%	16,525
Sep 11, 2024	41.00	41.22	39.31	41.22	38.55	0.54%	19,076
Sep 10, 2024	40.98	41.00	39.95	41.00	38.34	-0.41%	17,434
Sep 9, 2024	39.16	41.17	38.60	41.17	38.50	9.79%	28,863
Sep 6, 2024	39.56	39.79	37.50	37.50	35.07	-4.99%	50,272
Sep 5, 2024	39.85	40.37	39.40	39.47	36.91	-4.66%	48,382
Sep 4, 2024	40.38	41.40	39.60	41.40	38.72	1.47%	35,891
Sep 3, 2024	42.39	42.39	40.59	40.80	38.16	-1.57%	34,352
Aug 30, 2024	42.80	42.80	41.00	41.45	38.76	-0.34%	71,482
Aug 29, 2024	42.69	43.32	41.59	41.59	38.89	-7.12%	60,094
Aug 28, 2024	45.25	45.30	43.27	44.78	40.32	-1.69%	96,602
Aug 27, 2024	46.00	46.23	45.19	45.55	41.01	-2.17%	57,992
Aug 26, 2024	46.26	46.56	45.70	46.56	41.92	1.22%	39,368
Aug 23, 2024	45.14	46.00	44.60	46.00	41.41	5.26%	21,327
Aug 22, 2024	44.64	44.64	43.70	43.70	39.34	-3.68%	22,782
Aug 21, 2024	44.63	45.37	43.64	45.37	40.85	3.28%	20,110
Aug 20, 2024	46.47	46.47	43.32	43.93	39.55	-3.09%	21,583
Aug 19, 2024	43.99	45.33	42.85	45.33	40.81	3.12%	37,199
Aug 16, 2024	44.17	44.17	42.95	43.96	39.58	1.36%	26,885
Aug 15, 2024	44.34	44.34	42.25	43.37	39.05	-0.12%	25,037
Aug 14, 2024	45.36	45.36	43.08	43.42	39.09	-4.28%	24,804
Aug 13, 2024	44.93	45.36	43.25	45.36	40.84	5.44%	24,177
Aug 12, 2024	43.02	44.68	42.93	43.02	38.73	-2.76%	45,256
Aug 9, 2024	42.94	44.70	42.94	44.24	39.83	1.91%	19,652
Aug 8, 2024	40.78	43.81	40.78	43.41	39.08	7.77%	23,729
Aug 7, 2024	42.75	42.75	40.17	40.28	36.26	-3.84%	24,948
Aug 6, 2024	40.55	42.01	40.23	41.89	37.71	6.05%	26,274
Aug 5, 2024	43.93	43.93	37.50	39.50	35.56	-14.39%	65,691
Aug 2, 2024	48.08	48.08	45.59	46.14	41.54	-0.80%	31,798
Aug 1, 2024	47.91	47.91	45.72	46.51	41.87	-2.90%	30,624
Jul 31, 2024	48.55	48.67	47.35	47.90	43.12	-0.29%	41,330
Jul 30, 2024	48.43	48.98	46.50	48.04	43.25	-5.82%	26,878
Jul 29, 2024	52.27	52.27	50.63	51.01	44.03	0.81%	68,517
Jul 26, 2024	49.95	50.90	49.95	50.60	43.68	3.56%	20,572
Jul 25, 2024	48.81	50.00	48.06	48.86	42.18	-2.48%	27,924
Jul 24, 2024	50.10	50.10	49.14	50.10	43.25	0.24%	10,734
Jul 23, 2024	49.80	50.01	48.81	49.98	43.14	-1.48%	11,389
Jul 22, 2024	50.91	50.91	49.53	50.73	43.79	2.30%	22,384
Jul 19, 2024	46.76	50.36	46.76	49.59	42.81	3.31%	22,735
Jul 18, 2024	48.82	48.82	47.21	48.00	41.44	-0.37%	17,847
Jul 17, 2024	48.34	49.20	47.54	48.18	41.59	-0.45%	26,872
Jul 16, 2024	47.16	48.72	46.75	48.40	41.78	2.07%	22,824
Jul 15, 2024	45.73	47.42	45.68	47.42	40.93	9.49%	28,274
Jul 12, 2024	43.01	43.86	43.01	43.31	37.39	1.03%	10,870
Jul 11, 2024	43.02	44.09	42.87	42.87	37.01	-2.50%	10,823
Jul 10, 2024	43.20	43.97	43.02	43.97	37.96	3.22%	10,237
Jul 9, 2024	42.07	43.25	42.07	42.60	36.77	1.62%	18,788
Jul 8, 2024	42.64	43.13	41.50	41.92	36.19	-1.69%	31,147
Jul 5, 2024	44.65	44.68	41.15	42.64	36.81	-5.14%	54,691
Jul 3, 2024	45.50	45.50	44.55	44.95	38.80	-2.24%	23,021
Jul 2, 2024	47.00	47.00	45.76	45.98	39.69	-0.58%	19,655