Yubico AB (YUBCF)
OTCMKTS · Delayed Price · Currency is USD
7.00
-0.34 (-4.63%)
May 26, 2026, 9:30 AM EST
YUBCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 7.29 | 7.29 | 7.00 | 7.00 | - | -4.63% | - |
| 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 |
| Mar 18, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.47% | 100 |
| Mar 13, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -5.39% | 100 |
| Feb 24, 2026 | 5.70 | 5.70 | 5.48 | 5.48 | 5.48 | -6.41% | 5,480 |
| Feb 17, 2026 | 5.86 | 5.86 | 5.85 | 5.85 | 5.85 | 1.74% | 1,700 |
| Feb 12, 2026 | 6.36 | 6.36 | 5.75 | 5.75 | 5.75 | -19.47% | 2,461 |
| Feb 11, 2026 | 7.10 | 7.14 | 7.10 | 7.14 | 7.14 | 1.85% | 300 |
| Feb 5, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -1.27% | 2,010 |
| Feb 4, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -5.08% | 1,119 |
| Feb 2, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.29% | 500 |
| Jan 30, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.19% | 301 |
| Jan 23, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -2.91% | 595 |
| Jan 20, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2.27% | 100 |
| Jan 12, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.45% | 2,789 |
| Jan 7, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.13% | 125 |
| Jan 2, 2026 | 8.00 | 8.00 | 7.77 | 7.77 | 7.77 | -8.16% | 6,106 |
| Dec 31, 2025 | 8.14 | 8.46 | 8.14 | 8.46 | 8.46 | 1.32% | 1,834 |
| Dec 30, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -3.24% | 400 |
| Dec 16, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.23% | 295 |
| Dec 15, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.00% | 140 |
| Dec 12, 2025 | 8.82 | 8.87 | 8.48 | 8.48 | 8.48 | 1.92% | 9,045 |
| Dec 11, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | 694 |
| Dec 10, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.85% | 173 |