YNOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	32.41	32.65	32.39	32.57	-	1.80%	3,973
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	2.27%	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	0.42%	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
Apr 8, 2026	28.35	28.47	28.21	28.31	28.31	4.11%	6,434
Apr 7, 2026	26.88	27.23	26.73	27.20	27.19	-1.21%	8,831
Apr 6, 2026	27.61	27.61	26.83	27.53	27.53	2.02%	17,776
Apr 2, 2026	26.55	27.03	26.55	26.99	26.99	-0.33%	31,003
Apr 1, 2026	27.00	27.29	26.99	27.08	27.08	1.95%	4,139
Mar 31, 2026	26.00	26.56	25.85	26.56	26.56	4.75%	8,661
Mar 30, 2026	25.88	25.88	25.19	25.35	25.35	-1.92%	10,442
Mar 27, 2026	26.36	26.36	25.82	25.85	25.85	-1.91%	5,856
Mar 26, 2026	26.88	27.05	26.35	26.35	26.35	-3.81%	5,070
Mar 25, 2026	27.63	27.63	27.39	27.39	27.39	0.82%	3,883
Mar 24, 2026	27.06	27.31	27.06	27.17	27.17	-1.01%	6,818
Mar 23, 2026	27.73	27.92	27.36	27.45	27.45	2.15%	6,508
Mar 20, 2026	27.38	27.38	26.87	26.87	26.87	-2.92%	5,367
Mar 19, 2026	27.12	27.71	27.12	27.68	27.68	-0.33%	4,118
Mar 18, 2026	28.20	28.20	27.77	27.77	27.77	-1.44%	9,982
Mar 17, 2026	28.15	28.19	28.06	28.17	28.17	0.68%	14,820
Mar 16, 2026	28.04	28.12	27.86	27.98	27.98	1.96%	4,038
Mar 13, 2026	27.91	28.00	27.43	27.45	27.45	-0.77%	8,507
Mar 12, 2026	27.95	28.04	27.64	27.66	27.66	-2.01%	7,902
Mar 11, 2026	28.20	28.32	28.09	28.23	28.23	0.41%	9,095
Mar 10, 2026	28.09	28.47	27.95	28.11	28.11	0.55%	8,282
Mar 9, 2026	27.09	27.98	26.94	27.96	27.96	1.93%	8,834
Mar 6, 2026	27.48	27.83	27.43	27.43	27.43	-2.14%	10,425
Mar 5, 2026	28.09	28.09	27.66	28.03	28.03	-0.83%	6,889
Mar 4, 2026	28.03	28.33	28.03	28.27	28.27	2.04%	9,980
Mar 3, 2026	27.73	27.82	27.19	27.70	27.70	-2.36%	15,230
Mar 2, 2026	28.15	28.53	28.12	28.37	28.37	-0.05%	16,692
Feb 27, 2026	28.42	28.45	28.17	28.39	28.39	-0.63%	6,362
Feb 26, 2026	28.99	29.01	28.20	28.57	28.57	-1.44%	10,177
Feb 25, 2026	28.89	29.09	28.86	28.99	28.99	1.72%	8,684