Yuanbao Inc. (YB)
NASDAQ: YB · Real-Time Price · USD
27.30
-2.86 (-9.48%)
At close: Jul 15, 2025, 4:00 PM
27.70
+0.40 (1.47%)
After-hours: Jul 15, 2025, 5:35 PM EDT
Yuanbao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 30.31 | 30.35 | 27.00 | 27.30 | 27.30 | -9.48% | 129,029 |
| Jul 14, 2025 | 28.30 | 30.89 | 28.10 | 30.16 | 30.16 | 5.49% | 91,855 |
| Jul 11, 2025 | 29.36 | 29.67 | 28.06 | 28.59 | 28.59 | -3.64% | 42,466 |
| Jul 10, 2025 | 29.81 | 31.00 | 28.01 | 29.67 | 29.67 | -3.82% | 172,908 |
| Jul 9, 2025 | 27.12 | 30.87 | 26.00 | 30.85 | 30.85 | 14.01% | 270,433 |
| Jul 8, 2025 | 23.85 | 27.89 | 23.56 | 27.06 | 27.06 | 17.65% | 376,888 |
| Jul 7, 2025 | 22.00 | 24.69 | 21.65 | 23.00 | 23.00 | 3.51% | 341,687 |
| Jul 3, 2025 | 21.07 | 22.26 | 21.07 | 22.22 | 22.22 | 6.57% | 110,213 |
| Jul 2, 2025 | 20.68 | 21.07 | 20.61 | 20.85 | 20.85 | -0.76% | 32,357 |
| Jul 1, 2025 | 21.03 | 21.13 | 20.87 | 21.01 | 21.01 | -0.05% | 88,290 |
| Jun 30, 2025 | 22.20 | 22.81 | 20.82 | 21.02 | 21.02 | -4.11% | 139,003 |
| Jun 27, 2025 | 21.20 | 22.30 | 20.43 | 21.92 | 21.92 | 3.20% | 162,408 |
| Jun 26, 2025 | 21.39 | 21.42 | 20.99 | 21.24 | 21.24 | 1.19% | 199,052 |
| Jun 25, 2025 | 21.12 | 21.58 | 20.90 | 20.99 | 20.99 | -0.05% | 196,914 |
| Jun 24, 2025 | 21.00 | 21.50 | 20.53 | 21.00 | 21.00 | -0.43% | 129,874 |
| Jun 23, 2025 | 20.15 | 21.39 | 20.15 | 21.09 | 21.09 | 3.28% | 97,653 |
| Jun 20, 2025 | 21.86 | 21.90 | 20.00 | 20.42 | 20.42 | -5.99% | 165,062 |
| Jun 18, 2025 | 21.50 | 22.00 | 19.52 | 21.72 | 21.72 | 1.78% | 321,203 |
| Jun 17, 2025 | 20.00 | 22.00 | 19.98 | 21.34 | 21.34 | 7.51% | 239,095 |
| Jun 16, 2025 | 18.49 | 20.00 | 18.49 | 19.85 | 19.85 | 10.58% | 126,195 |
| Jun 13, 2025 | 18.00 | 18.16 | 17.25 | 17.95 | 17.95 | -1.48% | 202,475 |
| Jun 12, 2025 | 15.81 | 18.50 | 15.69 | 18.22 | 18.22 | 15.68% | 371,466 |
| Jun 11, 2025 | 15.52 | 15.90 | 15.50 | 15.75 | 15.75 | -1.50% | 146,070 |
| Jun 10, 2025 | 15.70 | 16.22 | 15.70 | 15.99 | 15.99 | -4.71% | 129,420 |
| Jun 9, 2025 | 15.33 | 16.90 | 14.98 | 16.78 | 16.78 | 10.61% | 143,153 |
| Jun 6, 2025 | 14.92 | 15.25 | 14.92 | 15.17 | 15.17 | 0.46% | 99,533 |
| Jun 5, 2025 | 16.24 | 16.24 | 14.49 | 15.10 | 15.10 | -2.27% | 157,240 |
| Jun 4, 2025 | 15.19 | 15.45 | 15.09 | 15.45 | 15.45 | 1.64% | 76,181 |
| Jun 3, 2025 | 15.00 | 15.20 | 14.91 | 15.20 | 15.20 | 0.40% | 51,794 |
| Jun 2, 2025 | 14.85 | 15.16 | 14.78 | 15.14 | 15.14 | 0.26% | 40,744 |
| May 30, 2025 | 14.90 | 15.10 | 14.80 | 15.10 | 15.10 | -1.11% | 40,490 |
| May 29, 2025 | 14.70 | 15.28 | 14.70 | 15.27 | 15.27 | 5.24% | 40,764 |
| May 28, 2025 | 14.89 | 15.48 | 14.51 | 14.51 | 14.51 | -1.23% | 33,934 |
| May 27, 2025 | 14.74 | 15.00 | 14.46 | 14.69 | 14.69 | -2.00% | 18,364 |
| May 23, 2025 | 14.42 | 15.00 | 14.38 | 14.99 | 14.99 | 2.60% | 35,372 |
| May 22, 2025 | 14.70 | 14.79 | 14.40 | 14.61 | 14.61 | -0.95% | 13,922 |
| May 21, 2025 | 14.70 | 15.49 | 14.52 | 14.75 | 14.75 | -0.94% | 34,330 |
| May 20, 2025 | 14.70 | 14.90 | 14.69 | 14.89 | 14.89 | -0.73% | 28,299 |
| May 19, 2025 | 14.98 | 15.29 | 14.60 | 15.00 | 15.00 | 0.20% | 49,542 |
| May 16, 2025 | 14.73 | 15.19 | 14.20 | 14.97 | 14.97 | 2.11% | 27,978 |
| May 15, 2025 | 14.95 | 14.98 | 14.53 | 14.66 | 14.66 | -1.01% | 7,630 |
| May 14, 2025 | 14.58 | 15.30 | 14.25 | 14.81 | 14.81 | 4.15% | 27,390 |
| May 13, 2025 | 14.82 | 14.82 | 14.17 | 14.22 | 14.22 | -4.05% | 28,626 |
| May 12, 2025 | 14.63 | 14.84 | 14.04 | 14.82 | 14.82 | 1.79% | 35,733 |
| May 9, 2025 | 14.95 | 14.98 | 14.42 | 14.56 | 14.56 | -1.42% | 40,239 |
| May 8, 2025 | 14.89 | 15.24 | 14.23 | 14.77 | 14.77 | -1.40% | 79,579 |
| May 7, 2025 | 14.61 | 15.09 | 14.51 | 14.98 | 14.98 | 0.57% | 28,560 |
| May 6, 2025 | 15.00 | 15.02 | 14.10 | 14.90 | 14.90 | -0.77% | 150,786 |
| May 5, 2025 | 15.00 | 15.18 | 15.00 | 15.01 | 15.01 | -0.66% | 101,167 |
| May 2, 2025 | 15.30 | 15.40 | 15.02 | 15.11 | 15.11 | 0.73% | 58,156 |