Yubico AB (YUBCF)
OTCMKTS · Delayed Price · Currency is USD
9.17
0.00 (0.00%)
Aug 24, 2026, 9:31 AM EST
YUBCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 6.49 | 6.49 | 6.45 | 6.47 | 6.47 | 2.54% | 46,600 |
| Jul 15, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 5.17% | 1,207 |
| Jul 6, 2026 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | -4.76% | 842 |
| Jul 1, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.35% | 500 |
| Jun 29, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -1.16% | 309 |
| Jun 8, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -8.87% | 850 |
| May 29, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -2.36% | 210 |
| May 26, 2026 | 7.30 | 7.30 | 6.80 | 6.80 | 6.80 | -7.36% | 1,985 |
| May 22, 2026 | 7.32 | 7.34 | 7.28 | 7.34 | 7.34 | 11.21% | 3,405 |
| May 20, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 8.91% | 1,186 |
| May 19, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 1.85% | 1,040 |
| May 18, 2026 | 5.96 | 6.08 | 5.85 | 5.95 | 5.95 | -1.65% | 800 |
| May 15, 2026 | 6.24 | 6.24 | 6.05 | 6.05 | 6.05 | 2.40% | 849 |
| May 14, 2026 | 6.00 | 6.10 | 5.91 | 5.91 | 5.91 | -1.53% | 575 |
| May 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.39% | 2,000 |
| May 12, 2026 | 5.85 | 5.86 | 5.85 | 5.86 | 5.86 | 18.37% | 4,487 |
| May 5, 2026 | 5.26 | 5.26 | 4.91 | 4.95 | 4.95 | -7.72% | 3,338 |
| May 4, 2026 | 5.51 | 5.51 | 5.37 | 5.37 | 5.37 | 16.14% | 786 |
| May 1, 2026 | 4.50 | 4.73 | 4.50 | 4.62 | 4.62 | 4.28% | 2,977 |
| Apr 30, 2026 | 4.72 | 4.75 | 4.43 | 4.43 | 4.43 | -1.56% | 1,580 |
| Apr 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.71% | 100 |
| Apr 28, 2026 | 4.41 | 4.44 | 4.34 | 4.34 | 4.34 | -7.48% | 11,090 |
| Apr 20, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.95% | 1,000 |
| Apr 17, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 6.40% | 200 |
| Apr 16, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 5.70% | 100 |
| Apr 14, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 13.78% | 500 |
| Apr 8, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 7.87% | 4,000 |
| Apr 7, 2026 | 3.58 | 3.58 | 3.42 | 3.43 | 3.43 | 1.78% | 18,158 |
| Mar 30, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 6.98% | 251 |
| Mar 27, 2026 | 3.18 | 3.41 | 3.15 | 3.15 | 3.15 | -6.11% | 13,504 |
| Mar 26, 2026 | 4.33 | 4.33 | 3.33 | 3.36 | 3.36 | -32.36% | 2,326 |
| Mar 19, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | 3,000 |