Yuanbao Inc. (YB)
NASDAQ: YB · Real-Time Price · USD
24.50
+0.94 (3.99%)
Sep 16, 2025, 4:00 PM EDT - Market closed
Yuanbao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 24.56 | 24.56 | 23.88 | 24.50 | 24.50 | 3.99% | 54,039 |
| Sep 15, 2025 | 25.10 | 25.10 | 23.54 | 23.56 | 23.56 | -7.10% | 84,703 |
| Sep 12, 2025 | 25.97 | 25.98 | 24.86 | 25.36 | 25.36 | -0.63% | 35,127 |
| Sep 11, 2025 | 24.58 | 25.99 | 24.13 | 25.52 | 25.52 | 4.04% | 60,042 |
| Sep 10, 2025 | 23.84 | 24.70 | 23.64 | 24.53 | 24.53 | 3.98% | 42,990 |
| Sep 9, 2025 | 23.59 | 23.60 | 23.00 | 23.59 | 23.59 | 0.90% | 45,337 |
| Sep 8, 2025 | 23.87 | 24.02 | 23.00 | 23.38 | 23.38 | -1.97% | 84,252 |
| Sep 5, 2025 | 23.00 | 24.25 | 22.70 | 23.85 | 23.85 | 5.48% | 73,187 |
| Sep 4, 2025 | 24.25 | 24.47 | 22.49 | 22.61 | 22.61 | -7.37% | 87,726 |
| Sep 3, 2025 | 23.90 | 24.89 | 23.58 | 24.41 | 24.41 | 2.56% | 46,920 |
| Sep 2, 2025 | 23.00 | 24.66 | 22.96 | 23.80 | 23.80 | 1.67% | 43,989 |
| Aug 29, 2025 | 23.97 | 24.86 | 21.67 | 23.41 | 23.41 | 0.45% | 96,848 |
| Aug 28, 2025 | 26.16 | 26.16 | 23.00 | 23.31 | 23.31 | -11.46% | 134,127 |
| Aug 27, 2025 | 29.00 | 30.00 | 26.00 | 26.32 | 26.32 | -12.03% | 175,873 |
| Aug 26, 2025 | 29.89 | 30.50 | 28.80 | 29.92 | 29.92 | 1.66% | 49,380 |
| Aug 25, 2025 | 28.50 | 30.33 | 27.90 | 29.43 | 29.43 | 8.50% | 110,073 |
| Aug 22, 2025 | 26.20 | 27.78 | 25.27 | 27.13 | 27.13 | 7.81% | 87,389 |
| Aug 21, 2025 | 26.00 | 26.24 | 25.16 | 25.16 | 25.16 | -0.44% | 50,599 |
| Aug 20, 2025 | 26.05 | 26.05 | 25.00 | 25.27 | 25.27 | -1.90% | 26,493 |
| Aug 19, 2025 | 26.06 | 26.36 | 24.80 | 25.76 | 25.76 | -1.83% | 37,427 |
| Aug 18, 2025 | 26.66 | 26.66 | 25.46 | 26.24 | 26.24 | -0.34% | 38,332 |
| Aug 15, 2025 | 26.27 | 26.99 | 24.53 | 26.33 | 26.33 | 1.23% | 73,899 |
| Aug 14, 2025 | 27.05 | 27.05 | 25.69 | 26.01 | 26.01 | -4.52% | 32,650 |
| Aug 13, 2025 | 27.00 | 29.00 | 26.00 | 27.24 | 27.24 | 3.22% | 158,245 |
| Aug 12, 2025 | 26.06 | 26.70 | 25.26 | 26.39 | 26.39 | 2.53% | 44,344 |
| Aug 11, 2025 | 26.66 | 26.91 | 25.44 | 25.74 | 25.74 | -1.61% | 44,769 |
| Aug 8, 2025 | 27.00 | 27.25 | 25.50 | 26.16 | 26.16 | -3.50% | 23,812 |
| Aug 7, 2025 | 27.90 | 28.50 | 26.43 | 27.11 | 27.11 | -4.34% | 38,241 |
| Aug 6, 2025 | 26.42 | 28.50 | 25.85 | 28.34 | 28.34 | 5.55% | 42,984 |
| Aug 5, 2025 | 26.32 | 27.00 | 25.63 | 26.85 | 26.85 | -0.56% | 17,533 |
| Aug 4, 2025 | 25.66 | 27.09 | 24.78 | 27.00 | 27.00 | 3.53% | 33,151 |
| Aug 1, 2025 | 26.87 | 26.87 | 25.26 | 26.08 | 26.08 | -3.41% | 58,952 |
| Jul 31, 2025 | 27.16 | 27.29 | 26.65 | 27.00 | 27.00 | -1.14% | 46,279 |
| Jul 30, 2025 | 26.80 | 27.80 | 26.68 | 27.31 | 27.31 | 0.18% | 29,732 |
| Jul 29, 2025 | 27.64 | 28.00 | 26.90 | 27.26 | 27.26 | -0.76% | 54,823 |
| Jul 28, 2025 | 28.06 | 28.06 | 26.56 | 27.47 | 27.47 | -0.94% | 31,830 |
| Jul 25, 2025 | 29.21 | 29.80 | 26.91 | 27.73 | 27.73 | -7.47% | 49,784 |
| Jul 24, 2025 | 29.20 | 30.16 | 26.66 | 29.97 | 29.97 | 2.60% | 42,008 |
| Jul 23, 2025 | 26.68 | 29.96 | 26.68 | 29.21 | 29.21 | 8.31% | 46,702 |
| Jul 22, 2025 | 26.00 | 27.00 | 25.51 | 26.97 | 26.97 | 3.29% | 20,639 |
| Jul 21, 2025 | 27.47 | 27.47 | 25.75 | 26.11 | 26.11 | -4.95% | 35,957 |
| Jul 18, 2025 | 27.01 | 28.31 | 27.00 | 27.47 | 27.47 | 3.86% | 54,942 |
| Jul 17, 2025 | 25.00 | 26.76 | 24.99 | 26.45 | 26.45 | 6.01% | 46,281 |
| Jul 16, 2025 | 28.00 | 28.67 | 24.90 | 24.95 | 24.95 | -8.61% | 162,471 |
| Jul 15, 2025 | 30.31 | 30.35 | 27.00 | 27.30 | 27.30 | -9.48% | 129,197 |
| 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 |