Planet Image International Limited (YIBO)
NASDAQ: YIBO · Real-Time Price · USD
3.700
+0.220 (6.32%)
Dec 24, 2024, 12:59 PM EST - Market closed
YIBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 3.55 | 3.71 | 3.55 | 3.70 | 3.70 | 6.17% | 771 |
| Dec 23, 2024 | 3.35 | 3.62 | 3.35 | 3.49 | 3.49 | 9.25% | 10,233 |
| Dec 20, 2024 | 3.42 | 3.68 | 3.19 | 3.19 | 3.19 | -14.25% | 34,071 |
| Dec 19, 2024 | 3.98 | 4.01 | 3.61 | 3.72 | 3.72 | -2.11% | 1,917 |
| Dec 18, 2024 | 3.93 | 3.97 | 3.70 | 3.80 | 3.80 | -6.17% | 9,548 |
| Dec 17, 2024 | 3.45 | 4.11 | 3.45 | 4.05 | 4.05 | 24.62% | 86,857 |
| Dec 16, 2024 | 3.71 | 3.74 | 3.25 | 3.25 | 3.25 | -9.47% | 15,074 |
| Dec 13, 2024 | 3.50 | 3.59 | 3.43 | 3.59 | 3.59 | 4.66% | 16,562 |
| Dec 12, 2024 | 3.62 | 3.83 | 3.39 | 3.43 | 3.43 | -8.04% | 4,536 |
| Dec 11, 2024 | 4.07 | 4.21 | 3.73 | 3.73 | 3.73 | -8.35% | 21,115 |
| Dec 10, 2024 | 4.06 | 4.18 | 3.80 | 4.07 | 4.07 | 0.99% | 17,034 |
| Dec 9, 2024 | 3.90 | 4.39 | 3.90 | 4.03 | 4.03 | 3.33% | 9,133 |
| Dec 6, 2024 | 3.66 | 3.99 | 3.66 | 3.90 | 3.90 | 3.72% | 19,102 |
| Dec 5, 2024 | 4.00 | 4.10 | 3.67 | 3.76 | 3.76 | -8.29% | 5,730 |
| Dec 4, 2024 | 3.14 | 4.20 | 3.02 | 4.10 | 4.10 | 35.76% | 88,414 |
| Dec 3, 2024 | 3.72 | 3.73 | 2.97 | 3.02 | 3.02 | -14.93% | 138,868 |
| Dec 2, 2024 | 3.69 | 3.80 | 3.55 | 3.55 | 3.55 | -3.53% | 3,219 |
| Nov 29, 2024 | 3.47 | 3.68 | 3.30 | 3.68 | 3.68 | 7.29% | 7,196 |
| Nov 27, 2024 | 3.49 | 3.53 | 3.43 | 3.43 | 3.43 | 3.00% | 2,585 |
| Nov 26, 2024 | 3.31 | 3.72 | 3.28 | 3.33 | 3.33 | 2.15% | 14,898 |
| Nov 25, 2024 | 3.60 | 3.61 | 3.09 | 3.26 | 3.26 | -9.44% | 22,317 |
| Nov 22, 2024 | 3.74 | 4.10 | 3.50 | 3.60 | 3.60 | -3.74% | 16,431 |
| Nov 21, 2024 | 4.05 | 4.08 | 3.61 | 3.74 | 3.74 | 0.54% | 22,020 |
| Nov 20, 2024 | 3.75 | 4.09 | 3.69 | 3.72 | 3.72 | 0.81% | 49,759 |
| Nov 19, 2024 | 3.55 | 3.78 | 3.55 | 3.69 | 3.69 | 4.00% | 2,378 |
| Nov 18, 2024 | 3.49 | 3.89 | 3.14 | 3.55 | 3.55 | -4.11% | 18,168 |
| Nov 15, 2024 | 3.89 | 3.89 | 3.62 | 3.70 | 3.70 | - | 5,648 |
| Nov 14, 2024 | 3.84 | 3.87 | 3.69 | 3.70 | 3.70 | -3.65% | 3,254 |
| Nov 13, 2024 | 4.08 | 4.08 | 3.80 | 3.84 | 3.84 | 0.79% | 2,813 |
| Nov 12, 2024 | 3.95 | 3.99 | 3.75 | 3.81 | 3.81 | -3.30% | 16,265 |
| Nov 11, 2024 | 4.00 | 4.10 | 3.74 | 3.94 | 3.94 | 4.23% | 10,194 |
| Nov 8, 2024 | 3.50 | 4.00 | 3.49 | 3.78 | 3.78 | 8.62% | 80,459 |
| Nov 7, 2024 | 3.10 | 3.48 | 2.91 | 3.48 | 3.48 | 7.24% | 108,143 |
| Nov 6, 2024 | 3.31 | 3.31 | 3.25 | 3.25 | 3.25 | -1.37% | 654 |
| Nov 5, 2024 | 3.30 | 3.49 | 3.14 | 3.29 | 3.29 | 2.81% | 4,858 |
| Nov 4, 2024 | 3.00 | 3.21 | 2.93 | 3.20 | 3.20 | 10.34% | 27,122 |
| Nov 1, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 36 |
| Oct 31, 2024 | 3.07 | 3.19 | 2.90 | 2.90 | 2.90 | -4.61% | 1,372 |
| Oct 30, 2024 | 3.00 | 3.19 | 3.00 | 3.04 | 3.04 | 2.36% | 2,892 |
| Oct 29, 2024 | 2.96 | 3.00 | 2.96 | 2.97 | 2.97 | - | 1,500 |
| Oct 28, 2024 | 2.95 | 3.05 | 2.84 | 2.97 | 2.97 | 4.58% | 12,479 |
| Oct 25, 2024 | 2.88 | 3.07 | 2.80 | 2.84 | 2.84 | 2.16% | 9,955 |
| Oct 24, 2024 | 2.75 | 2.98 | 2.75 | 2.78 | 2.78 | -1.77% | 2,064 |
| Oct 23, 2024 | 3.02 | 3.02 | 2.75 | 2.83 | 2.83 | -5.03% | 4,162 |
| Oct 22, 2024 | 3.16 | 3.16 | 2.97 | 2.98 | 2.98 | 0.34% | 1,381 |
| Oct 21, 2024 | 3.16 | 3.17 | 2.95 | 2.97 | 2.97 | -5.41% | 4,442 |
| Oct 18, 2024 | 2.85 | 3.58 | 2.85 | 3.14 | 3.14 | 5.72% | 19,142 |
| Oct 17, 2024 | 3.00 | 3.10 | 2.97 | 2.97 | 2.97 | -0.34% | 4,868 |
| Oct 16, 2024 | 2.98 | 2.99 | 2.81 | 2.98 | 2.98 | -4.18% | 6,840 |
| Oct 15, 2024 | 3.39 | 3.39 | 3.11 | 3.11 | 3.11 | -12.39% | 11,256 |
| Oct 14, 2024 | 3.75 | 4.02 | 3.20 | 3.55 | 3.55 | -8.97% | 13,015 |
| Oct 11, 2024 | 3.91 | 3.98 | 3.86 | 3.90 | 3.90 | -0.26% | 7,897 |
| Oct 10, 2024 | 4.04 | 4.19 | 3.85 | 3.91 | 3.91 | -0.51% | 37,138 |
| Oct 9, 2024 | 4.40 | 4.40 | 3.67 | 3.93 | 3.93 | -4.15% | 59,058 |
| Oct 8, 2024 | 3.20 | 4.13 | 3.01 | 4.10 | 4.10 | 36.48% | 114,316 |
| Oct 7, 2024 | 2.58 | 3.20 | 2.58 | 3.00 | 3.00 | 23.11% | 82,439 |
| Oct 4, 2024 | 2.66 | 2.66 | 2.31 | 2.44 | 2.44 | 1.62% | 9,461 |
| Oct 3, 2024 | 2.70 | 2.74 | 2.17 | 2.40 | 2.40 | -9.40% | 10,816 |
| Oct 2, 2024 | 2.95 | 3.10 | 2.59 | 2.65 | 2.65 | -10.59% | 214,439 |
| Oct 1, 2024 | 2.98 | 3.18 | 2.72 | 2.96 | 2.96 | -0.54% | 31,204 |
| Sep 30, 2024 | 2.64 | 3.15 | 2.64 | 2.98 | 2.98 | 8.76% | 96,294 |
| Sep 27, 2024 | 2.74 | 2.80 | 2.71 | 2.74 | 2.74 | -3.18% | 3,932 |
| Sep 26, 2024 | 2.73 | 2.94 | 2.64 | 2.83 | 2.83 | 5.91% | 5,690 |
| Sep 25, 2024 | 2.56 | 2.72 | 2.56 | 2.67 | 2.67 | 7.31% | 12,657 |
| Sep 24, 2024 | 2.39 | 2.64 | 2.26 | 2.49 | 2.49 | 1.22% | 30,506 |
| Sep 23, 2024 | 2.38 | 2.53 | 2.18 | 2.46 | 2.46 | -2.77% | 65,769 |
| Sep 20, 2024 | 2.25 | 2.53 | 2.01 | 2.53 | 2.53 | 10.00% | 53,249 |
| Sep 19, 2024 | 2.45 | 2.54 | 2.16 | 2.30 | 2.30 | -9.63% | 20,201 |
| Sep 18, 2024 | 2.49 | 2.55 | 2.43 | 2.55 | 2.55 | 2.62% | 2,680 |
| Sep 17, 2024 | 2.52 | 2.52 | 2.47 | 2.48 | 2.48 | -1.20% | 3,091 |
| Sep 16, 2024 | 2.66 | 2.70 | 2.49 | 2.51 | 2.51 | -3.28% | 4,538 |
| Sep 13, 2024 | 2.55 | 2.63 | 2.55 | 2.60 | 2.60 | 1.76% | 3,519 |
| Sep 12, 2024 | 2.48 | 2.67 | 2.45 | 2.55 | 2.55 | 2.82% | 9,986 |
| Sep 11, 2024 | 2.44 | 2.66 | 2.43 | 2.48 | 2.48 | -1.98% | 11,486 |
| Sep 10, 2024 | 2.72 | 3.18 | 2.37 | 2.53 | 2.53 | -5.10% | 88,056 |
| Sep 9, 2024 | 2.69 | 2.69 | 2.59 | 2.67 | 2.67 | -2.34% | 8,556 |
| Sep 6, 2024 | 2.85 | 2.86 | 2.70 | 2.73 | 2.73 | -3.53% | 11,825 |
| Sep 5, 2024 | 2.82 | 3.10 | 2.82 | 2.83 | 2.83 | -0.81% | 13,057 |
| Sep 4, 2024 | 2.96 | 3.12 | 2.80 | 2.85 | 2.85 | -8.56% | 29,190 |
| Sep 3, 2024 | 2.94 | 3.41 | 2.79 | 3.12 | 3.12 | 9.78% | 107,408 |
| Aug 30, 2024 | 2.13 | 3.28 | 2.03 | 2.84 | 2.84 | 40.00% | 642,736 |
| Aug 29, 2024 | 2.04 | 2.15 | 1.93 | 2.03 | 2.03 | -5.14% | 13,117 |
| Aug 28, 2024 | 2.18 | 2.18 | 2.11 | 2.14 | 2.14 | 1.90% | 5,413 |
| Aug 27, 2024 | 2.29 | 2.35 | 1.96 | 2.10 | 2.10 | -3.23% | 61,472 |
| Aug 26, 2024 | 2.26 | 2.26 | 2.09 | 2.17 | 2.17 | -6.87% | 16,749 |
| Aug 23, 2024 | 2.27 | 2.50 | 2.27 | 2.33 | 2.33 | 0.87% | 14,720 |
| Aug 22, 2024 | 2.35 | 2.35 | 2.26 | 2.31 | 2.31 | -1.28% | 6,690 |
| Aug 21, 2024 | 2.27 | 2.48 | 2.27 | 2.34 | 2.34 | 3.54% | 17,107 |
| Aug 20, 2024 | 2.32 | 2.33 | 2.26 | 2.26 | 2.26 | -1.31% | 7,374 |
| Aug 19, 2024 | 2.28 | 2.50 | 2.28 | 2.29 | 2.29 | 1.33% | 5,823 |
| Aug 16, 2024 | 2.30 | 2.40 | 2.26 | 2.26 | 2.26 | -6.22% | 14,164 |
| Aug 15, 2024 | 2.44 | 2.61 | 2.40 | 2.41 | 2.41 | -2.82% | 12,855 |
| Aug 14, 2024 | 2.42 | 2.90 | 2.39 | 2.48 | 2.48 | 2.48% | 27,987 |
| Aug 13, 2024 | 2.35 | 2.42 | 2.32 | 2.42 | 2.42 | 5.22% | 17,065 |
| Aug 12, 2024 | 2.25 | 2.51 | 2.25 | 2.30 | 2.30 | -3.77% | 19,051 |
| Aug 9, 2024 | 2.56 | 2.56 | 2.22 | 2.39 | 2.39 | -8.08% | 19,746 |
| Aug 8, 2024 | 2.42 | 2.60 | 2.42 | 2.60 | 2.60 | 3.17% | 18,347 |
| Aug 7, 2024 | 2.35 | 2.68 | 2.29 | 2.52 | 2.52 | 6.78% | 39,232 |
| Aug 6, 2024 | 2.63 | 2.72 | 2.23 | 2.36 | 2.36 | -12.43% | 146,277 |
| Aug 5, 2024 | 3.01 | 3.38 | 2.50 | 2.70 | 2.70 | -23.00% | 170,773 |