YBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	48.95	49.24	48.62	49.09	49.09	1.11%	202,890
Jul 15, 2025	49.00	49.21	48.28	48.55	48.11	-1.66%	224,431
Jul 14, 2025	49.71	49.80	49.16	49.37	48.92	1.23%	255,140
Jul 11, 2025	48.93	48.98	48.51	48.77	48.32	0.68%	253,439
Jul 10, 2025	47.71	48.59	47.49	48.44	48.00	1.34%	139,175
Jul 9, 2025	47.30	47.87	46.74	47.80	47.36	0.57%	181,594
Jul 8, 2025	47.25	47.53	46.80	47.53	46.79	1.62%	173,459
Jul 7, 2025	47.26	47.30	46.50	46.77	46.04	-0.91%	246,843
Jul 3, 2025	46.97	47.50	46.97	47.20	46.47	0.49%	149,600
Jul 2, 2025	46.18	47.13	46.17	46.97	46.24	2.78%	138,183
Jul 1, 2025	46.51	46.55	45.50	45.70	44.73	-2.02%	285,369
Jun 30, 2025	46.75	46.75	46.16	46.64	45.65	0.95%	151,170
Jun 27, 2025	46.36	46.36	45.81	46.20	45.22	0.35%	122,790
Jun 26, 2025	45.96	46.16	45.81	46.04	45.06	-0.56%	78,823
Jun 25, 2025	45.86	46.32	45.86	46.30	45.05	1.58%	107,066
Jun 24, 2025	45.38	45.81	45.13	45.58	44.35	1.85%	165,536
Jun 23, 2025	43.87	44.75	43.40	44.75	43.54	0.20%	214,207
Jun 20, 2025	45.70	45.82	44.21	44.66	43.45	-0.22%	195,125
Jun 18, 2025	45.57	45.62	44.70	44.76	43.55	-1.93%	216,616
Jun 17, 2025	46.19	46.41	44.90	45.64	44.21	-2.71%	158,415
Jun 16, 2025	46.25	46.91	45.93	46.91	45.44	3.14%	147,524
Jun 13, 2025	45.50	45.89	45.08	45.48	44.05	-1.53%	116,494
Jun 12, 2025	46.56	46.78	46.00	46.19	44.74	-2.12%	92,966
Jun 11, 2025	47.09	47.32	46.81	47.19	45.51	0.23%	122,772
Jun 10, 2025	47.20	47.20	46.60	47.08	45.40	0.81%	102,589
Jun 9, 2025	46.30	46.73	46.16	46.70	45.03	3.32%	113,468
Jun 6, 2025	44.94	45.55	44.90	45.20	43.59	2.70%	138,664
Jun 5, 2025	45.75	45.79	43.92	44.01	42.44	-4.12%	153,935
Jun 4, 2025	45.97	46.07	45.46	45.90	43.84	-1.03%	146,833
Jun 3, 2025	46.10	46.45	45.74	46.38	44.30	1.40%	130,143
Jun 2, 2025	45.43	45.74	45.20	45.74	43.69	0.64%	196,678
May 30, 2025	46.57	46.85	45.07	45.45	43.41	-1.24%	155,011
May 29, 2025	47.26	47.97	45.90	46.02	43.95	-1.60%	154,283
May 28, 2025	47.33	47.73	46.77	46.77	44.44	-2.52%	141,248
May 27, 2025	47.81	48.11	47.49	47.98	45.59	1.78%	202,487
May 23, 2025	46.52	47.41	46.52	47.14	44.79	-0.15%	140,568
May 22, 2025	47.31	47.32	46.92	47.21	44.85	0.02%	105,598
May 21, 2025	46.58	47.33	46.34	47.20	44.36	1.88%	195,454
May 20, 2025	45.64	46.97	45.61	46.33	43.54	0.67%	153,296
May 19, 2025	45.00	46.11	44.91	46.02	43.25	0.94%	93,066
May 16, 2025	45.37	45.66	44.99	45.59	42.85	1.04%	82,965
May 15, 2025	44.89	45.50	44.29	45.12	42.41	-1.16%	103,462
May 14, 2025	45.96	46.11	45.35	45.65	42.44	-1.10%	189,074
May 13, 2025	45.66	46.17	45.38	46.16	42.91	2.35%	105,330
May 12, 2025	45.76	45.87	44.47	45.10	41.93	-0.33%	196,326
May 9, 2025	45.17	45.35	45.02	45.25	42.07	1.38%	126,184
May 8, 2025	43.50	44.76	43.50	44.64	41.50	4.38%	124,202
May 7, 2025	42.85	43.38	42.69	42.76	39.52	0.90%	81,941
May 6, 2025	42.39	42.42	41.62	42.38	39.17	0.01%	61,406
May 5, 2025	42.05	42.38	41.65	42.38	39.17	-1.66%	120,344