Skip to main content
logo
Yuanbao Inc. (YB)
NASDAQ: YB · Real-Time Price · USD
21.84
+0.71 (3.38%)
At close: Nov 7, 2025, 4:00 PM EST
22.27
+0.43 (1.97%)
After-hours: Nov 7, 2025, 7:19 PM EST

Yuanbao Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202521.1621.8421.0321.8421.843.38%28,687
Nov 6, 202523.0023.0021.0021.1321.13-5.57%19,453
Nov 5, 202521.4522.3721.0022.3722.377.34%34,274
Nov 4, 202522.2822.8020.3520.8420.84-7.05%48,801
Nov 3, 202522.8423.0322.2622.4222.42-1.84%16,935
Oct 31, 202523.2623.2622.4722.8422.84-0.89%12,305
Oct 30, 202522.1023.3022.1023.0523.05-0.63%48,002
Oct 29, 202523.0823.8021.1023.1923.190.17%52,572
Oct 28, 202523.8023.9822.8023.1523.15-3.54%43,480
Oct 27, 202523.3824.4022.9724.0024.002.00%74,048
Oct 24, 202523.5723.7523.0523.5323.53-0.34%31,179
Oct 23, 202523.1023.8722.8923.6123.612.97%30,275
Oct 22, 202522.7523.2622.5022.9322.93-3.57%40,468
Oct 21, 202523.7124.0522.8923.7823.78-0.83%23,379
Oct 20, 202522.6724.1522.5023.9823.985.78%58,353
Oct 17, 202522.0622.6821.6922.6722.671.21%29,996
Oct 16, 202522.5623.2422.0522.4022.400.63%59,690
Oct 15, 202521.2022.4320.6322.2622.264.85%40,853
Oct 14, 202521.1621.6620.3521.2321.23-1.71%46,928
Oct 13, 202521.3021.9220.5621.6021.607.52%38,709
Oct 10, 202521.5122.5920.0920.0920.09-8.97%124,741
Oct 9, 202520.2522.7620.0722.0722.079.97%56,377
Oct 8, 202519.7220.2519.7220.0720.073.08%19,383
Oct 7, 202519.6520.1619.3019.4719.47-1.72%100,557
Oct 6, 202520.0020.3219.3319.8119.813.02%86,889
Oct 3, 202518.8320.3018.8319.2319.233.72%129,349
Oct 2, 202518.8819.5018.1018.5418.54-2.01%106,664
Oct 1, 202519.8019.8018.5118.9218.92-3.67%80,205
Sep 30, 202521.0521.0519.5219.6419.64-2.04%53,064
Sep 29, 202520.7920.9819.9420.0520.05-2.13%105,682
Sep 26, 202521.2022.2020.2520.4920.49-2.17%48,388
Sep 25, 202520.2522.1719.8120.9420.944.46%149,318
Sep 24, 202521.9422.0719.7120.0520.05-7.50%88,748
Sep 23, 202522.3322.9921.5221.6721.67-2.61%50,629
Sep 22, 202523.5123.5122.2322.2522.25-5.56%39,213
Sep 19, 202524.2524.4023.1723.5623.56-1.59%112,615
Sep 18, 202523.0424.4023.0423.9423.940.17%38,900
Sep 17, 202524.7025.3323.7023.9023.90-2.45%102,680
Sep 16, 202524.5624.5623.8824.5024.503.99%54,039
Sep 15, 202525.1025.1023.5423.5623.56-7.10%84,703
Sep 12, 202525.9725.9824.8625.3625.36-0.63%35,127
Sep 11, 202524.5825.9924.1325.5225.524.04%60,042
Sep 10, 202523.8424.7023.6424.5324.533.98%42,990
Sep 9, 202523.5923.6023.0023.5923.590.90%45,337
Sep 8, 202523.8724.0223.0023.3823.38-1.97%84,252
Sep 5, 202523.0024.2522.7023.8523.855.48%73,187
Sep 4, 202524.2524.4722.4922.6122.61-7.37%87,726
Sep 3, 202523.9024.8923.5824.4124.412.56%46,920
Sep 2, 202523.0024.6622.9623.8023.801.67%43,989
Aug 29, 202523.9724.8621.6723.4123.410.45%96,848