Yuanbao Inc. (YB)
NASDAQ: YB · Real-Time Price · USD
26.16
-0.95 (-3.50%)
At close: Aug 8, 2025, 4:00 PM
27.46
+1.30 (4.97%)
After-hours: Aug 8, 2025, 4:54 PM EDT
Yuanbao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 27.00 | 27.25 | 25.50 | 26.16 | 26.16 | -3.50% | 23,712 |
| 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 |
| 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 |