YBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2025	52.17	52.34	51.53	52.08	52.08	-1.64%	110,238
Jan 21, 2025	52.37	52.98	51.06	52.95	52.95	2.52%	183,145
Jan 17, 2025	51.81	51.87	51.50	51.65	51.65	0.78%	123,195
Jan 16, 2025	50.91	51.25	50.00	51.25	51.25	0.20%	73,958
Jan 15, 2025	50.95	51.43	50.56	51.15	50.80	2.40%	95,234
Jan 14, 2025	49.98	50.43	49.32	49.95	49.61	3.20%	76,532
Jan 13, 2025	47.55	48.67	46.26	48.40	48.07	-1.31%	149,511
Jan 10, 2025	49.27	49.50	47.73	49.04	48.71	0.20%	110,979
Jan 8, 2025	49.39	49.49	47.78	48.94	48.61	-3.70%	136,818
Jan 7, 2025	52.39	52.40	50.08	50.82	49.93	-3.57%	172,161
Jan 6, 2025	51.61	52.84	51.45	52.70	51.78	2.69%	144,088
Jan 3, 2025	50.40	51.32	50.36	51.32	50.42	1.74%	162,577
Jan 2, 2025	50.00	50.74	49.75	50.44	49.56	1.41%	121,239
Dec 31, 2024	50.85	50.95	49.28	49.74	47.89	-1.84%	172,251
Dec 30, 2024	49.35	50.67	48.23	50.67	48.78	-2.55%	109,347
Dec 27, 2024	52.52	52.52	50.76	52.00	48.49	-1.99%	80,857
Dec 26, 2024	52.72	53.74	51.73	53.05	49.48	-1.32%	82,188
Dec 24, 2024	52.00	53.76	52.00	53.76	50.14	6.10%	43,882
Dec 23, 2024	52.86	52.86	50.29	50.67	47.26	-2.56%	102,858
Dec 20, 2024	51.19	53.05	50.99	52.00	48.50	-1.61%	53,000
Dec 19, 2024	55.22	55.25	51.65	52.85	49.29	-4.26%	66,853
Dec 18, 2024	56.24	56.57	53.85	55.20	51.48	-2.90%	81,130
Dec 17, 2024	57.25	57.25	56.33	56.85	53.02	-1.46%	74,371
Dec 16, 2024	56.00	58.31	55.80	57.69	53.81	4.23%	110,754
Dec 13, 2024	54.50	55.37	54.42	55.35	51.62	1.43%	64,224
Dec 12, 2024	54.46	54.82	54.09	54.57	50.90	0.02%	25,390
Dec 11, 2024	53.81	54.56	53.44	54.56	50.89	2.75%	24,409
Dec 10, 2024	53.55	53.55	52.01	53.10	49.53	-0.11%	18,249
Dec 9, 2024	53.41	54.00	52.75	53.16	49.58	-1.56%	34,320
Dec 6, 2024	53.46	54.00	53.00	54.00	50.36	2.04%	27,862
Dec 5, 2024	54.38	54.64	52.80	52.92	49.36	-1.03%	49,731
Dec 4, 2024	52.11	53.47	51.60	53.47	49.87	2.63%	43,498
Dec 3, 2024	51.53	52.22	51.31	52.10	48.59	1.11%	23,758
Dec 2, 2024	52.10	52.50	51.50	51.53	48.06	-0.94%	43,280
Nov 29, 2024	52.00	52.69	51.90	52.02	48.52	1.01%	53,314
Nov 27, 2024	50.84	52.24	50.84	51.50	48.03	-1.77%	69,242
Nov 26, 2024	52.89	53.50	52.00	52.43	47.27	-2.22%	95,058
Nov 25, 2024	53.82	54.09	52.66	53.62	48.35	-0.81%	42,005
Nov 22, 2024	53.95	54.06	53.23	54.06	48.74	0.52%	21,222
Nov 21, 2024	53.89	53.89	52.66	53.78	48.49	1.97%	38,939
Nov 20, 2024	52.83	53.05	52.12	52.74	47.55	2.09%	33,459
Nov 19, 2024	50.54	52.42	50.54	51.66	46.58	0.31%	15,563
Nov 18, 2024	52.50	53.98	50.70	51.50	46.43	0.94%	31,394
Nov 15, 2024	50.00	51.26	49.89	51.02	46.00	2.70%	14,903
Nov 14, 2024	50.02	50.87	49.68	49.68	44.79	-2.34%	20,985
Nov 13, 2024	51.40	51.40	50.35	50.87	45.87	-0.84%	29,850
Nov 12, 2024	50.35	51.30	50.02	51.30	46.25	1.20%	46,818
Nov 11, 2024	51.11	51.40	50.47	50.69	45.71	3.69%	45,655
Nov 8, 2024	47.76	49.50	47.76	48.89	44.08	-0.16%	21,458
Nov 7, 2024	49.00	49.00	47.74	48.97	44.15	1.30%	31,181
Nov 6, 2024	46.58	48.47	46.05	48.34	43.59	8.34%	77,047
Nov 5, 2024	44.17	45.15	44.17	44.62	40.23	1.64%	17,959
Nov 4, 2024	44.40	44.40	43.46	43.90	39.58	-2.55%	22,883
Nov 1, 2024	45.45	45.75	44.43	45.05	40.62	-1.08%	40,074
Oct 31, 2024	46.20	46.23	44.93	45.54	41.06	-1.54%	42,317
Oct 30, 2024	46.62	46.62	45.79	46.25	41.70	-3.10%	52,836
Oct 29, 2024	47.29	47.73	46.14	47.73	42.23	3.18%	74,450
Oct 28, 2024	45.95	46.26	45.05	46.26	40.93	4.73%	53,022
Oct 25, 2024	45.69	45.69	43.66	44.17	39.08	-3.73%	77,518
Oct 24, 2024	44.82	45.88	44.50	45.88	40.59	3.08%	25,457
Oct 23, 2024	44.53	44.53	43.03	44.51	39.38	0.04%	29,341
Oct 22, 2024	44.55	44.73	44.00	44.49	39.36	-1.13%	18,417
Oct 21, 2024	45.57	45.57	44.08	45.00	39.81	-0.60%	35,127
Oct 18, 2024	45.61	45.61	44.53	45.27	40.05	1.59%	25,190
Oct 17, 2024	44.48	44.88	44.07	44.56	39.42	0.02%	15,058
Oct 16, 2024	44.69	44.74	44.31	44.55	39.41	0.52%	21,915
Oct 15, 2024	44.31	44.41	43.32	44.32	39.21	2.31%	20,635
Oct 14, 2024	42.55	43.80	42.30	43.32	38.33	3.00%	48,315
Oct 11, 2024	40.50	42.24	40.50	42.06	37.21	4.97%	13,600
Oct 10, 2024	40.52	41.27	39.61	40.07	35.45	-1.11%	32,521
Oct 9, 2024	40.60	41.75	40.52	40.52	35.85	-2.36%	22,515
Oct 8, 2024	41.75	42.16	41.22	41.50	36.72	-0.60%	23,480
Oct 7, 2024	41.65	42.50	41.51	41.75	36.94	0.58%	22,245
Oct 4, 2024	40.95	41.69	40.60	41.51	36.73	2.70%	17,803
Oct 3, 2024	40.00	40.99	39.85	40.42	35.76	-1.68%	22,811
Oct 2, 2024	40.96	41.24	40.00	41.11	36.37	-0.34%	35,709
Oct 1, 2024	42.40	42.40	40.98	41.25	36.50	-1.34%	34,570
Sep 30, 2024	41.74	42.25	41.50	41.81	36.99	-2.42%	81,534
Sep 27, 2024	43.11	43.24	42.44	42.85	37.91	-5.75%	37,774
Sep 26, 2024	45.28	45.46	44.30	45.46	38.33	3.32%	114,938
Sep 25, 2024	44.17	44.44	43.76	44.00	37.10	-0.68%	20,961
Sep 24, 2024	44.39	44.39	43.51	44.30	37.35	1.19%	25,563
Sep 23, 2024	44.33	44.33	43.32	43.78	36.92	0.16%	28,082
Sep 20, 2024	43.81	43.81	42.98	43.71	36.86	0.99%	18,374
Sep 19, 2024	43.87	44.25	43.26	43.28	36.49	1.57%	23,047
Sep 18, 2024	42.41	43.23	41.75	42.61	35.93	-1.11%	10,684
Sep 17, 2024	41.74	43.23	41.71	43.09	36.33	3.66%	20,517
Sep 16, 2024	42.00	42.00	40.36	41.57	35.05	-2.37%	26,927
Sep 13, 2024	41.38	42.58	40.72	42.58	35.90	2.60%	20,853
Sep 12, 2024	41.12	41.50	40.31	41.50	34.99	0.68%	16,525
Sep 11, 2024	41.00	41.22	39.31	41.22	34.76	0.54%	19,076
Sep 10, 2024	40.98	41.00	39.95	41.00	34.57	-0.41%	17,434
Sep 9, 2024	39.16	41.17	38.60	41.17	34.71	9.79%	28,863
Sep 6, 2024	39.56	39.79	37.50	37.50	31.62	-4.99%	50,272
Sep 5, 2024	39.85	40.37	39.40	39.47	33.28	-4.66%	48,382
Sep 4, 2024	40.38	41.40	39.60	41.40	34.91	1.47%	35,891
Sep 3, 2024	42.39	42.39	40.59	40.80	34.40	-1.57%	34,352
Aug 30, 2024	42.80	42.80	41.00	41.45	34.95	-0.34%	71,482
Aug 29, 2024	42.69	43.32	41.59	41.59	35.07	-7.12%	60,094
Aug 28, 2024	45.25	45.30	43.27	44.78	36.35	-1.69%	96,602