Yubico AB (YUBCF)
OTCMKTS
· Delayed Price · Currency is USD
18.37
0.00 (0.00%)
Apr 24, 2025, 4:00 PM EDT
Yubico AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -2.62% | 907 |
| Apr 16, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.58% | 107 |
| Apr 15, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 14.59% | 3,000 |
| Apr 9, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -7.51% | 150 |
| Apr 4, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.98% | 800 |
| Mar 28, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.03% | 208 |
| Mar 24, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -2.25% | 250 |
| Mar 21, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -3.18% | 200 |
| Mar 13, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.77% | 716 |
| Mar 4, 2025 | 20.37 | 20.45 | 19.16 | 19.16 | 19.16 | -3.48% | 3,744 |
| Feb 25, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -14.99% | 23,300 |
| Feb 12, 2025 | 23.00 | 23.35 | 23.00 | 23.35 | 23.35 | 8.55% | 644 |
| Feb 10, 2025 | 21.58 | 21.58 | 21.51 | 21.51 | 21.51 | -7.30% | 2,263 |
| Feb 5, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.06% | 425 |
| Jan 31, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.13% | 188 |
| Jan 30, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 4.88% | 204 |
| Jan 24, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.05% | 519 |
| Jan 17, 2025 | 22.05 | 22.13 | 22.05 | 22.13 | 22.13 | 0.59% | 1,240 |
| Jan 16, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 248 |
| Jan 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.42% | 650 |
| Jan 6, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -2.14% | 512 |
| Dec 31, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -1.04% | 200 |
| Dec 27, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - | 100 |
| Dec 24, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 2.35% | 2,474 |
| Dec 23, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.37% | 1,185 |
| Dec 20, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -4.23% | 280 |
| Dec 18, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -2.76% | 104 |
| Dec 16, 2024 | 22.67 | 23.36 | 22.67 | 23.36 | 23.36 | -0.41% | 640 |
| Dec 13, 2024 | 24.00 | 24.00 | 23.45 | 23.45 | 23.45 | -2.29% | 6,164 |
| Dec 12, 2024 | 23.50 | 24.00 | 23.50 | 24.00 | 24.00 | -8.68% | 12,046 |
| Dec 9, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -1.35% | 206 |
| Dec 6, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 2.83% | 100 |
| Nov 26, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.61% | 191 |
| Nov 22, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 10.75% | 13,295 |
| Nov 21, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1.53% | 215 |
| Nov 13, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -7.06% | 550 |
| Nov 12, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 2.96% | 10,188 |
| Nov 11, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -3.58% | 148 |
| Oct 31, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -1.71% | 227 |