Yubico AB (YUBCF)
OTCMKTS · Delayed Price · Currency is USD
17.20
+0.90 (5.52%)
At close: Nov 9, 2026
YUBCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 17.00 | 17.20 | 16.90 | 17.20 | 17.20 | 5.52% | 29,850 |
| Nov 6, 2026 | 16.62 | 16.62 | 16.12 | 16.30 | 16.30 | -3.83% | 12,849 |
| Nov 5, 2026 | 17.12 | 17.77 | 16.90 | 16.95 | 16.95 | 21.07% | 54,549 |
| Nov 4, 2026 | 13.78 | 14.00 | 13.29 | 14.00 | 14.00 | -1.27% | 15,212 |
| Nov 3, 2026 | 13.86 | 14.18 | 13.86 | 14.18 | 14.18 | 4.00% | 694 |
| Nov 2, 2026 | 14.77 | 14.77 | 13.30 | 13.64 | 13.64 | -9.10% | 8,746 |
| Oct 30, 2026 | 15.38 | 15.38 | 15.00 | 15.00 | 15.00 | -1.64% | 11,629 |
| Oct 29, 2026 | 15.26 | 15.26 | 15.25 | 15.25 | 15.25 | -1.99% | 631 |
| Oct 28, 2026 | 15.58 | 15.58 | 15.36 | 15.56 | 15.56 | 0.65% | 7,240 |
| Oct 27, 2026 | 15.49 | 15.60 | 15.26 | 15.46 | 15.46 | 2.38% | 60,215 |
| Oct 26, 2026 | 14.52 | 15.20 | 14.46 | 15.10 | 15.10 | 18.87% | 41,877 |
| Oct 23, 2026 | 12.67 | 13.03 | 12.67 | 12.70 | 12.70 | 8.34% | 3,552 |
| Oct 20, 2026 | 11.49 | 11.73 | 11.49 | 11.73 | 11.73 | -2.45% | 370 |
| Oct 15, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -2.67% | 280 |
| Oct 14, 2026 | 12.48 | 12.48 | 12.35 | 12.35 | 12.35 | 3.17% | 8,448 |
| Oct 12, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - | 119 |
| Oct 9, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.50% | 1,209 |
| Oct 7, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.08% | 555 |
| Oct 5, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 810 |
| Oct 2, 2026 | 11.97 | 11.97 | 11.90 | 11.90 | 11.90 | 5.50% | 1,813 |
| Oct 1, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 3.68% | 110 |
| Sep 30, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 4.37% | 125 |
| Sep 29, 2026 | 10.19 | 10.43 | 10.07 | 10.43 | 10.42 | 5.40% | 4,431 |
| Sep 22, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.92% | 100 |
| Sep 21, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% | 180 |
| Sep 17, 2026 | 9.89 | 9.89 | 9.61 | 9.75 | 9.75 | 3.17% | 2,526 |
| Sep 15, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.61% | 1,510 |
| Sep 14, 2026 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | 3.06% | 230 |
| Sep 11, 2026 | 9.00 | 9.02 | 9.00 | 9.02 | 9.02 | -2.44% | 396 |
| Sep 9, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.22% | 625 |
| Sep 8, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -2.74% | 21,683 |
| Sep 4, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 3.49% | 811 |
| Aug 31, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -5.43% | 100 |
| Aug 28, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.01% | 1,178 |
| Aug 27, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 600 |
| Aug 24, 2026 | 9.62 | 9.62 | 9.60 | 9.60 | 9.60 | -4.00% | 215 |
| Aug 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.57% | 575 |
| Aug 20, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.49% | 717 |
| Aug 19, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 3.76% | 320 |
| Aug 18, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.61% | 800 |
| Aug 14, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4.21% | 100 |
| Aug 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.63% | 2,050 |
| Aug 12, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -3.87% | 5,107 |
| Aug 11, 2026 | 9.79 | 9.96 | 9.79 | 9.95 | 9.95 | 6.48% | 41,200 |
| Aug 10, 2026 | 9.43 | 9.58 | 9.29 | 9.34 | 9.34 | 7.36% | 35,263 |
| Aug 6, 2026 | 6.94 | 9.00 | 6.94 | 8.70 | 8.70 | 31.82% | 55,225 |
| Aug 4, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -3.79% | 730 |
| Jul 31, 2026 | 6.92 | 6.92 | 6.86 | 6.86 | 6.86 | 6.36% | 370 |
| Jul 23, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.44% | 100 |
| Jul 21, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 3.25% | 28,528 |