Yuanbao Inc. (YB)
NASDAQ: YB · Real-Time Price · USD
15.17
+0.07 (0.46%)
Jun 6, 2025, 4:00 PM - Market closed
Yuanbao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 14.92 | 15.20 | 14.92 | 15.20 | - | 0.66% | 89,524 |
| 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 |
| May 1, 2025 | 15.20 | 15.85 | 15.00 | 15.00 | 15.00 | -6.02% | 220,575 |