YBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	19.76	20.23	19.71	20.03	-	-0.20%	213,900
Feb 23, 2026	20.91	20.92	20.07	20.07	20.07	-4.88%	24,022
Feb 20, 2026	21.08	21.21	20.82	21.10	21.10	1.34%	15,610
Feb 19, 2026	20.65	20.98	20.54	20.82	20.82	-0.19%	10,274
Feb 18, 2026	21.00	21.37	20.60	20.86	20.86	-2.57%	206,593
Feb 17, 2026	21.38	21.50	21.00	21.41	21.20	-0.83%	122,241
Feb 13, 2026	21.15	21.76	20.96	21.59	21.38	5.83%	124,256
Feb 12, 2026	21.28	21.43	20.40	20.40	20.20	-3.13%	206,053
Feb 11, 2026	21.00	21.40	20.59	21.06	20.85	-3.92%	246,835
Feb 10, 2026	21.92	22.13	21.50	21.92	21.50	-1.88%	392,750
Feb 9, 2026	21.71	22.39	21.59	22.34	21.91	0.72%	208,478
Feb 6, 2026	21.02	22.45	21.01	22.18	21.76	12.02%	206,180
Feb 5, 2026	21.91	22.22	19.54	19.80	19.42	-14.32%	632,355
Feb 4, 2026	23.20	23.76	22.65	23.11	22.67	-4.35%	245,720
Feb 3, 2026	24.77	24.85	23.16	24.16	23.48	-2.78%	295,894
Feb 2, 2026	24.75	25.15	24.61	24.85	24.15	-5.87%	337,925
Jan 30, 2026	26.07	26.64	25.80	26.40	25.66	-1.31%	195,835
Jan 29, 2026	27.64	27.72	26.19	26.75	26.00	-4.72%	256,598
Jan 28, 2026	28.27	28.37	28.00	28.08	27.29	-1.18%	66,370
Jan 27, 2026	28.05	28.41	27.74	28.41	27.38	1.94%	146,463
Jan 26, 2026	27.90	28.15	27.68	27.87	26.86	-1.69%	160,607
Jan 23, 2026	28.36	28.85	28.00	28.35	27.33	0.04%	120,895
Jan 22, 2026	28.37	28.44	27.98	28.34	27.32	0.11%	135,881
Jan 21, 2026	28.12	28.61	27.59	28.31	27.29	-0.35%	313,106
Jan 20, 2026	29.00	29.08	28.41	28.41	27.20	-6.24%	278,837
Jan 16, 2026	30.36	30.36	30.25	30.30	29.01	0.17%	105,754
Jan 15, 2026	30.31	30.31	30.22	30.25	28.96	-0.07%	150,744
Jan 14, 2026	30.20	30.30	30.16	30.27	28.98	-0.10%	181,182
Jan 13, 2026	29.80	30.32	29.76	30.30	28.74	2.11%	162,281
Jan 12, 2026	29.30	29.90	29.30	29.68	28.14	0.87%	146,670
Jan 9, 2026	29.38	29.81	29.26	29.42	27.90	-0.17%	210,751
Jan 8, 2026	28.95	29.57	28.94	29.47	27.95	0.15%	170,033
Jan 7, 2026	29.61	29.69	29.34	29.43	27.91	-1.42%	132,872
Jan 6, 2026	30.06	30.06	29.59	29.85	28.12	-0.43%	184,683
Jan 5, 2026	29.79	30.04	29.74	29.98	28.25	2.18%	207,602
Jan 2, 2026	28.90	29.36	28.76	29.34	27.64	3.13%	251,900
Dec 31, 2025	28.81	28.81	28.27	28.45	26.80	-4.69%	190,638
Dec 30, 2025	29.87	30.19	29.80	29.85	26.82	0.84%	221,728
Dec 29, 2025	29.67	29.84	29.55	29.60	26.59	-0.34%	145,556
Dec 26, 2025	30.18	30.18	29.34	29.70	26.68	0.37%	213,018
Dec 24, 2025	29.85	29.85	29.25	29.59	26.58	-3.30%	128,129
Dec 23, 2025	30.55	30.76	30.19	30.60	26.72	-	135,218
Dec 22, 2025	31.25	31.40	30.60	30.60	26.72	-0.20%	182,169
Dec 19, 2025	30.72	31.19	30.32	30.66	26.77	3.90%	134,836
Dec 18, 2025	30.84	31.16	29.42	29.51	25.77	-1.30%	137,920
Dec 17, 2025	30.56	31.46	29.75	29.90	26.11	-2.80%	98,885
Dec 16, 2025	30.54	30.90	30.50	30.76	26.68	1.25%	166,134
Dec 15, 2025	31.39	31.50	29.90	30.38	26.35	-3.91%	247,328
Dec 12, 2025	32.27	32.44	31.37	31.62	27.42	-1.73%	108,479
Dec 11, 2025	31.50	32.17	31.30	32.17	27.90	0.06%	148,505