Skip to main content
Yuanbao Inc. (YB)
NASDAQ: YB · Real-Time Price · USD
19.48
-0.63 (-3.16%)
At close: Mar 9, 2026, 4:00 PM EDT
19.64
+0.16 (0.85%)
After-hours: Mar 9, 2026, 4:04 PM EDT

Yuanbao Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.5019.9119.0919.6419.64-2.34%59,834
Mar 6, 202619.5520.1319.5520.1120.111.46%21,363
Mar 5, 202620.0020.0519.6219.8219.82-1.78%11,976
Mar 4, 202619.4120.2019.4120.1820.183.97%19,078
Mar 3, 202619.4419.7419.4019.4119.41-2.41%7,137
Mar 2, 202619.4420.1919.2519.8919.891.79%18,452
Feb 27, 202619.3219.5819.1419.5419.541.24%38,045
Feb 26, 202619.8919.8919.2119.3019.30-3.55%17,083
Feb 25, 202619.6720.3519.1520.0120.011.83%60,138
Feb 24, 202619.7920.3819.5119.6519.65-0.86%105,500
Feb 23, 202620.2020.2019.7119.8219.82-2.60%57,945
Feb 20, 202620.0020.3919.9420.3520.351.95%16,545
Feb 19, 202619.9020.2119.9019.9619.960.66%15,216
Feb 18, 202620.3620.5919.8019.8319.83-4.87%23,140
Feb 17, 202619.7720.9919.7720.8520.854.91%56,811
Feb 13, 202619.9620.0519.5819.8719.870.86%28,079
Feb 12, 202619.9820.5019.6219.7019.70-0.96%67,150
Feb 11, 202620.5020.5219.8919.8919.89-2.48%74,529
Feb 10, 202620.4920.6120.0720.4020.40-0.90%56,299
Feb 9, 202620.6920.6920.1120.5820.581.28%76,553
Feb 6, 202619.2421.2319.1820.3220.327.23%62,659
Feb 5, 202619.2919.4418.8118.9518.95-2.17%41,163
Feb 4, 202619.1020.1018.7619.3719.371.68%46,035
Feb 3, 202619.8420.0018.6019.0519.05-4.08%70,168
Feb 2, 202619.2020.0619.2019.8619.862.27%22,788
Jan 30, 202619.8820.1219.3119.4219.42-2.31%43,062
Jan 29, 202619.9220.3619.5219.8819.88-0.80%36,856
Jan 28, 202619.5420.6219.5020.0420.041.88%12,036
Jan 27, 202619.9119.9219.0919.6719.67-0.91%62,870
Jan 26, 202619.9020.4919.8519.8519.85-1.59%25,102
Jan 23, 202620.6520.7920.0120.1720.17-2.28%79,253
Jan 22, 202621.1221.1420.6120.6420.64-1.62%16,192
Jan 21, 202621.5021.6520.8020.9820.98-1.92%42,971
Jan 20, 202620.1921.4020.1921.3921.394.88%202,932
Jan 16, 202620.3320.7919.6320.4020.400.32%53,955
Jan 15, 202620.4220.8220.2720.3320.330.44%33,209
Jan 14, 202620.3520.4020.0120.2420.24-0.34%76,065
Jan 13, 202620.2720.3919.8020.3120.31-0.66%129,038
Jan 12, 202620.3620.9520.0820.4520.451.56%109,272
Jan 9, 202620.2520.5420.1320.1320.130.90%15,308
Jan 8, 202619.9220.1819.7619.9519.950.76%15,605
Jan 7, 202620.2620.5119.8019.8019.80-2.27%32,348
Jan 6, 202620.1820.3920.0220.2620.26-0.20%122,896
Jan 5, 202620.1420.7119.9320.3020.301.50%36,265
Jan 2, 202620.0820.3519.8520.0020.00-1.28%55,085
Dec 31, 202520.2720.4520.2020.2620.260.05%13,427
Dec 30, 202520.5020.5020.0620.2520.25-0.83%11,566
Dec 29, 202520.0120.4219.7220.4220.421.69%41,385
Dec 26, 202519.8620.2119.8620.0820.08-0.45%5,467
Dec 24, 202519.7720.4719.7020.1720.171.56%39,306
Dec 23, 202520.0720.2419.8619.8619.86-1.97%26,531
Dec 22, 202520.4020.6620.0320.2620.260.15%38,323
Dec 19, 202520.1120.3520.0520.2320.230.50%13,960
Dec 18, 202520.2620.3219.8120.1320.13-0.94%36,395
Dec 17, 202520.1820.6520.0220.3220.32-1.22%23,132
Dec 16, 202520.3220.6819.9420.5720.572.39%22,718
Dec 15, 202520.0320.6519.8820.0920.091.41%27,103
Dec 12, 202520.2820.6919.8019.8119.81-3.83%24,424
Dec 11, 202520.7020.9520.4420.6020.60-2.00%23,565
Dec 10, 202521.5022.4020.7021.0221.02-1.41%39,503
Dec 9, 202521.9922.2221.0321.3221.32-2.87%85,090
Dec 8, 202522.1722.6620.0921.9521.95-0.09%128,790
Dec 5, 202521.1722.7020.4121.9721.974.17%119,255
Dec 4, 202522.9623.6520.8921.0921.09-7.22%308,145
Dec 3, 202522.5122.8120.8022.7322.7310.07%138,315
Dec 2, 202520.6121.2420.1820.6520.650.19%41,994
Dec 1, 202520.1921.6020.0020.6120.612.90%227,989
Nov 28, 202520.0021.1919.9120.0320.030.50%6,967
Nov 26, 202519.8820.4719.8819.9319.930.05%36,012
Nov 25, 202520.0520.2219.4519.9219.92-2.59%35,246
Nov 24, 202520.1120.7020.1120.4520.452.56%64,555
Nov 21, 202519.9420.1919.0019.9419.94-35,050
Nov 20, 202520.8421.2919.5119.9419.94-4.36%33,440
Nov 19, 202520.5020.8920.5020.8520.851.83%24,919
Nov 18, 202520.8020.8020.1820.4820.48-2.62%35,139
Nov 17, 202521.0021.0620.6721.0321.030.28%6,506
Nov 14, 202520.5021.0020.3820.9720.971.43%16,529
Nov 13, 202521.7321.9420.5020.6720.67-5.53%17,366
Nov 12, 202521.9022.0221.3321.8821.88-0.41%106,546
Nov 11, 202521.9022.1921.8821.9721.970.09%24,129
Nov 10, 202522.2422.2421.7421.9521.950.50%22,641
Nov 7, 202521.1621.8421.0321.8421.843.38%28,688
Nov 6, 202523.0023.0021.0021.1321.13-5.57%19,453
Nov 5, 202521.4522.3721.0022.3722.377.34%34,274
Nov 4, 202522.2822.8020.3520.8420.84-7.05%48,801
Nov 3, 202522.8423.0322.2622.4222.42-1.84%16,935
Oct 31, 202523.2623.2622.4722.8422.84-0.89%12,305
Oct 30, 202522.1023.3022.1023.0523.05-0.63%48,002
Oct 29, 202523.0823.8021.1023.1923.190.17%52,572
Oct 28, 202523.8023.9822.8023.1523.15-3.54%43,480
Oct 27, 202523.3824.4022.9724.0024.002.00%74,048
Oct 24, 202523.5723.7523.0523.5323.53-0.34%31,179
Oct 23, 202523.1023.8722.8923.6123.612.97%30,275
Oct 22, 202522.7523.2622.5022.9322.93-3.57%40,468
Oct 21, 202523.7124.0522.8923.7823.78-0.83%23,379
Oct 20, 202522.6724.1522.5023.9823.985.78%58,353
Oct 17, 202522.0622.6821.6922.6722.671.21%29,996
Oct 16, 202522.5623.2422.0522.4022.400.63%59,690
Oct 15, 202521.2022.4320.6322.2622.264.85%40,853
Oct 14, 202521.1621.6620.3521.2321.23-1.71%46,928