YNOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	33.27	33.48	33.25	33.48	33.48	2.32%	5,200
Jun 17, 2026	33.26	33.35	32.67	32.72	32.72	-0.72%	7,390
Jun 16, 2026	33.55	33.55	32.93	32.95	32.95	-1.23%	9,347
Jun 15, 2026	33.34	33.49	33.25	33.36	33.36	3.17%	12,233
Jun 12, 2026	32.32	32.47	31.90	32.34	32.34	0.55%	12,849
Jun 11, 2026	31.30	32.18	31.17	32.16	32.16	3.25%	16,447
Jun 10, 2026	32.04	32.04	31.04	31.15	31.15	-2.78%	16,107
Jun 9, 2026	32.86	32.86	31.17	32.04	32.04	-1.51%	15,363
Jun 8, 2026	32.82	32.82	32.45	32.53	32.53	1.20%	13,969
Jun 5, 2026	33.15	33.15	32.06	32.15	32.15	-5.78%	14,833
Jun 4, 2026	33.54	34.24	33.54	34.12	34.12	-0.55%	9,609
Jun 3, 2026	34.97	34.97	34.22	34.31	34.31	-1.88%	11,851
Jun 2, 2026	34.82	35.02	34.82	34.96	34.96	0.91%	8,013
Jun 1, 2026	34.14	34.80	34.04	34.65	34.65	2.02%	11,454
May 29, 2026	33.84	33.96	33.63	33.96	33.96	1.09%	330,816
May 28, 2026	33.22	33.66	33.11	33.60	33.60	1.21%	7,920
May 27, 2026	33.45	33.45	32.97	33.20	33.20	-0.76%	8,659
May 26, 2026	33.55	33.55	33.33	33.45	33.45	2.11%	5,276
May 22, 2026	32.77	32.96	32.72	32.76	32.76	0.32%	17,343
May 21, 2026	32.31	32.83	32.29	32.65	32.65	1.10%	12,883
May 20, 2026	31.86	32.35	31.86	32.30	32.30	1.88%	68,445
May 19, 2026	31.65	31.97	31.59	31.70	31.70	-1.30%	6,442
May 18, 2026	32.48	32.48	31.90	32.12	32.12	-1.17%	4,881
May 15, 2026	32.53	32.77	32.50	32.50	32.50	-2.48%	5,130
May 14, 2026	33.06	33.41	32.96	33.33	33.33	0.83%	8,624
May 13, 2026	32.68	33.13	32.68	33.05	33.05	1.04%	10,917
May 12, 2026	32.73	33.02	32.18	32.71	32.71	-1.33%	10,124
May 11, 2026	33.03	33.25	33.01	33.15	33.15	0.68%	11,027
May 8, 2026	32.72	32.93	32.66	32.93	32.93	1.63%	8,007
May 7, 2026	32.78	32.96	32.37	32.40	32.40	-1.48%	6,998
May 6, 2026	32.41	32.89	32.39	32.89	32.89	2.80%	14,679
May 5, 2026	32.00	32.03	31.99	32.00	32.00	1.08%	12,698
May 4, 2026	31.79	31.84	31.47	31.65	31.65	0.27%	17,973
May 1, 2026	32.33	32.33	31.45	31.57	31.57	0.74%	18,891
Apr 30, 2026	30.88	31.34	30.75	31.34	31.34	2.28%	50,601
Apr 29, 2026	30.61	30.72	30.44	30.64	30.64	-0.39%	33,061
Apr 28, 2026	30.66	30.84	30.56	30.76	30.76	-2.30%	21,430
Apr 27, 2026	31.24	31.50	31.22	31.48	31.48	0.06%	9,546
Apr 24, 2026	31.16	31.51	31.06	31.47	31.46	1.94%	13,740
Apr 23, 2026	31.13	31.22	30.56	30.87	30.87	-1.39%	9,527
Apr 22, 2026	31.16	31.30	31.05	31.30	31.30	2.46%	52,932
Apr 21, 2026	30.99	31.04	30.54	30.55	30.55	-0.82%	5,688
Apr 20, 2026	30.67	30.81	30.65	30.80	30.80	-0.26%	12,104
Apr 17, 2026	30.99	31.03	30.81	30.88	30.88	1.47%	5,276
Apr 16, 2026	30.32	30.47	30.20	30.44	30.43	0.41%	7,111
Apr 15, 2026	30.16	30.31	30.00	30.31	30.31	1.03%	4,219
Apr 14, 2026	29.81	30.03	29.81	30.00	30.00	2.43%	71,712
Apr 13, 2026	28.79	29.29	28.79	29.29	29.29	1.92%	6,942
Apr 10, 2026	28.82	28.89	28.72	28.74	28.73	0.56%	5,012
Apr 9, 2026	28.35	28.58	28.17	28.57	28.57	0.92%	6,197