YNOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	28.20	28.34	27.84	28.32	-	1.01%	1,936
Feb 12, 2026	28.70	28.70	28.02	28.04	28.04	-2.12%	17,020
Feb 11, 2026	28.96	28.96	28.37	28.65	28.65	0.19%	18,253
Feb 10, 2026	29.00	29.00	28.59	28.59	28.59	-0.65%	39,931
Feb 9, 2026	28.48	28.90	28.45	28.78	28.78	1.99%	34,510
Feb 6, 2026	27.77	28.27	27.77	28.22	28.22	3.22%	52,971
Feb 5, 2026	27.50	27.64	27.16	27.34	27.34	-2.32%	27,714
Feb 4, 2026	29.14	29.14	27.66	27.99	27.99	-3.67%	13,015
Feb 3, 2026	29.29	29.52	28.71	29.05	29.05	-1.23%	16,750
Feb 2, 2026	29.55	29.61	29.41	29.41	29.41	0.39%	16,871
Jan 30, 2026	29.81	29.87	29.24	29.30	29.30	-2.41%	5,783
Jan 29, 2026	30.07	30.07	28.53	30.02	30.02	-0.65%	22,683
Jan 28, 2026	30.09	30.29	30.09	30.22	30.22	0.50%	481,485
Jan 27, 2026	29.96	30.09	29.96	30.07	30.07	1.60%	33,801
Jan 26, 2026	29.72	29.76	29.60	29.60	29.60	0.01%	7,272
Jan 23, 2026	29.58	29.75	29.53	29.59	29.59	0.37%	11,731
Jan 22, 2026	29.35	29.55	29.35	29.48	29.48	0.81%	4,664
Jan 21, 2026	29.05	29.44	28.86	29.25	29.25	1.15%	8,541
Jan 20, 2026	29.18	29.32	28.90	28.91	28.91	-2.75%	8,088
Jan 16, 2026	29.70	29.76	29.69	29.73	29.73	0.32%	4,508
Jan 15, 2026	29.70	29.92	29.64	29.64	29.63	0.42%	16,461
Jan 14, 2026	29.38	29.51	29.35	29.51	29.51	-0.88%	12,388
Jan 13, 2026	29.78	29.90	29.73	29.77	29.77	-0.28%	291,306
Jan 12, 2026	29.61	29.86	29.61	29.86	29.86	1.13%	4,515
Jan 9, 2026	29.47	29.53	29.44	29.52	29.52	1.37%	3,515
Jan 8, 2026	29.09	29.13	29.03	29.13	29.12	-0.58%	7,451
Jan 7, 2026	29.40	29.45	29.29	29.30	29.29	-0.46%	3,372
Jan 6, 2026	29.25	29.43	29.25	29.43	29.43	1.22%	7,161
Jan 5, 2026	29.15	29.16	29.05	29.08	29.07	1.65%	2,018
Jan 2, 2026	28.44	28.64	28.43	28.60	28.60	1.41%	2,722
Dec 31, 2025	28.40	28.40	28.21	28.21	28.20	-0.85%	3,989
Dec 30, 2025	28.52	28.64	28.45	28.45	28.45	-0.16%	2,979
Dec 29, 2025	28.47	28.54	28.43	28.50	28.50	-0.75%	5,387
Dec 26, 2025	28.63	28.77	28.63	28.71	28.71	-0.08%	2,714
Dec 24, 2025	28.66	28.73	28.61	28.73	28.73	0.19%	2,506
Dec 23, 2025	28.57	28.68	28.55	28.68	28.68	0.46%	3,956
Dec 22, 2025	28.45	28.55	28.39	28.55	28.55	1.18%	5,258
Dec 19, 2025	28.16	28.23	28.15	28.21	28.21	1.73%	2,705
Dec 18, 2025	27.85	27.92	27.72	27.73	27.73	1.83%	6,035
Dec 17, 2025	27.82	27.82	27.23	27.23	27.23	-2.90%	5,513
Dec 16, 2025	27.87	28.05	27.79	28.05	28.05	0.47%	4,919
Dec 15, 2025	28.18	28.18	27.91	27.91	27.91	-0.95%	3,463
Dec 12, 2025	28.58	28.58	28.04	28.18	28.18	-2.95%	16,499
Dec 11, 2025	28.77	29.04	28.69	29.04	29.04	-0.39%	5,470
Dec 10, 2025	28.93	29.15	28.88	29.15	29.15	0.43%	3,827
Dec 9, 2025	29.05	29.07	29.00	29.03	29.03	0.29%	56,492
Dec 8, 2025	28.89	29.02	28.86	28.94	28.94	0.16%	5,088
Dec 5, 2025	29.00	29.02	28.81	28.90	28.90	0.38%	2,983
Dec 4, 2025	28.72	28.81	28.68	28.79	28.79	0.73%	7,397
Dec 3, 2025	28.33	28.61	28.33	28.58	28.58	0.08%	4,902