Yuanbao Inc. (YB)
NASDAQ: YB · Real-Time Price · USD
20.08
-0.09 (-0.45%)
Dec 26, 2025, 4:00 PM EST - Market closed
Yuanbao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 19.86 | 20.21 | 19.86 | 20.08 | 20.08 | -0.45% | 5,467 |
| Dec 24, 2025 | 19.77 | 20.47 | 19.70 | 20.17 | 20.17 | 1.56% | 39,306 |
| Dec 23, 2025 | 20.07 | 20.24 | 19.86 | 19.86 | 19.86 | -1.97% | 26,531 |
| Dec 22, 2025 | 20.40 | 20.66 | 20.03 | 20.26 | 20.26 | 0.15% | 38,323 |
| Dec 19, 2025 | 20.11 | 20.35 | 20.05 | 20.23 | 20.23 | 0.50% | 13,960 |
| Dec 18, 2025 | 20.26 | 20.32 | 19.81 | 20.13 | 20.13 | -0.94% | 36,395 |
| Dec 17, 2025 | 20.18 | 20.65 | 20.02 | 20.32 | 20.32 | -1.22% | 23,132 |
| Dec 16, 2025 | 20.32 | 20.68 | 19.94 | 20.57 | 20.57 | 2.39% | 22,718 |
| Dec 15, 2025 | 20.03 | 20.65 | 19.88 | 20.09 | 20.09 | 1.41% | 27,103 |
| Dec 12, 2025 | 20.28 | 20.69 | 19.80 | 19.81 | 19.81 | -3.83% | 24,424 |
| Dec 11, 2025 | 20.70 | 20.95 | 20.44 | 20.60 | 20.60 | -2.00% | 23,565 |
| Dec 10, 2025 | 21.50 | 22.40 | 20.70 | 21.02 | 21.02 | -1.41% | 39,503 |
| Dec 9, 2025 | 21.99 | 22.22 | 21.03 | 21.32 | 21.32 | -2.87% | 85,090 |
| Dec 8, 2025 | 22.17 | 22.66 | 20.09 | 21.95 | 21.95 | -0.09% | 128,790 |
| Dec 5, 2025 | 21.17 | 22.70 | 20.41 | 21.97 | 21.97 | 4.17% | 119,255 |
| Dec 4, 2025 | 22.96 | 23.65 | 20.89 | 21.09 | 21.09 | -7.22% | 308,145 |
| Dec 3, 2025 | 22.51 | 22.81 | 20.80 | 22.73 | 22.73 | 10.07% | 138,315 |
| Dec 2, 2025 | 20.61 | 21.24 | 20.18 | 20.65 | 20.65 | 0.19% | 41,994 |
| Dec 1, 2025 | 20.19 | 21.60 | 20.00 | 20.61 | 20.61 | 2.90% | 227,989 |
| Nov 28, 2025 | 20.00 | 21.19 | 19.91 | 20.03 | 20.03 | 0.50% | 6,967 |
| Nov 26, 2025 | 19.88 | 20.47 | 19.88 | 19.93 | 19.93 | 0.05% | 36,012 |
| Nov 25, 2025 | 20.05 | 20.22 | 19.45 | 19.92 | 19.92 | -2.59% | 35,246 |
| Nov 24, 2025 | 20.11 | 20.70 | 20.11 | 20.45 | 20.45 | 2.56% | 64,555 |
| Nov 21, 2025 | 19.94 | 20.19 | 19.00 | 19.94 | 19.94 | - | 35,050 |
| Nov 20, 2025 | 20.84 | 21.29 | 19.51 | 19.94 | 19.94 | -4.36% | 33,440 |
| Nov 19, 2025 | 20.50 | 20.89 | 20.50 | 20.85 | 20.85 | 1.83% | 24,919 |
| Nov 18, 2025 | 20.80 | 20.80 | 20.18 | 20.48 | 20.48 | -2.62% | 35,139 |
| Nov 17, 2025 | 21.00 | 21.06 | 20.67 | 21.03 | 21.03 | 0.28% | 6,506 |
| Nov 14, 2025 | 20.50 | 21.00 | 20.38 | 20.97 | 20.97 | 1.43% | 16,529 |
| Nov 13, 2025 | 21.73 | 21.94 | 20.50 | 20.67 | 20.67 | -5.53% | 17,366 |
| Nov 12, 2025 | 21.90 | 22.02 | 21.33 | 21.88 | 21.88 | -0.41% | 106,546 |
| Nov 11, 2025 | 21.90 | 22.19 | 21.88 | 21.97 | 21.97 | 0.09% | 24,129 |
| Nov 10, 2025 | 22.24 | 22.24 | 21.74 | 21.95 | 21.95 | 0.50% | 22,641 |
| Nov 7, 2025 | 21.16 | 21.84 | 21.03 | 21.84 | 21.84 | 3.38% | 28,688 |
| Nov 6, 2025 | 23.00 | 23.00 | 21.00 | 21.13 | 21.13 | -5.57% | 19,453 |
| Nov 5, 2025 | 21.45 | 22.37 | 21.00 | 22.37 | 22.37 | 7.34% | 34,274 |
| Nov 4, 2025 | 22.28 | 22.80 | 20.35 | 20.84 | 20.84 | -7.05% | 48,801 |
| Nov 3, 2025 | 22.84 | 23.03 | 22.26 | 22.42 | 22.42 | -1.84% | 16,935 |
| Oct 31, 2025 | 23.26 | 23.26 | 22.47 | 22.84 | 22.84 | -0.89% | 12,305 |
| Oct 30, 2025 | 22.10 | 23.30 | 22.10 | 23.05 | 23.05 | -0.63% | 48,002 |
| Oct 29, 2025 | 23.08 | 23.80 | 21.10 | 23.19 | 23.19 | 0.17% | 52,572 |
| Oct 28, 2025 | 23.80 | 23.98 | 22.80 | 23.15 | 23.15 | -3.54% | 43,480 |
| Oct 27, 2025 | 23.38 | 24.40 | 22.97 | 24.00 | 24.00 | 2.00% | 74,048 |
| Oct 24, 2025 | 23.57 | 23.75 | 23.05 | 23.53 | 23.53 | -0.34% | 31,179 |
| Oct 23, 2025 | 23.10 | 23.87 | 22.89 | 23.61 | 23.61 | 2.97% | 30,275 |
| Oct 22, 2025 | 22.75 | 23.26 | 22.50 | 22.93 | 22.93 | -3.57% | 40,468 |
| Oct 21, 2025 | 23.71 | 24.05 | 22.89 | 23.78 | 23.78 | -0.83% | 23,379 |
| Oct 20, 2025 | 22.67 | 24.15 | 22.50 | 23.98 | 23.98 | 5.78% | 58,353 |
| Oct 17, 2025 | 22.06 | 22.68 | 21.69 | 22.67 | 22.67 | 1.21% | 29,996 |
| Oct 16, 2025 | 22.56 | 23.24 | 22.05 | 22.40 | 22.40 | 0.63% | 59,690 |