Skip to main content
Yuanbao Inc. (YB)
NASDAQ: YB · Real-Time Price · USD
14.66
+0.08 (0.55%)
At close: Jun 26, 2026, 4:00 PM EDT
14.59
-0.07 (-0.48%)
After-hours: Jun 26, 2026, 4:40 PM EDT

Yuanbao Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.7214.9514.4214.5914.590.10%15,821
Jun 25, 202614.4514.8914.2114.5814.581.64%46,932
Jun 24, 202615.3815.3814.2614.3414.34-5.16%32,353
Jun 23, 202615.0115.3015.0115.1215.12-7,131
Jun 22, 202615.1415.3314.8115.1215.12-0.40%41,708
Jun 18, 202615.0715.5215.0315.1815.180.46%13,473
Jun 17, 202615.5515.5515.0715.1115.11-2.83%20,548
Jun 16, 202615.8616.0015.3915.5515.55-1.71%11,356
Jun 15, 202616.0016.0615.4015.8215.821.22%85,859
Jun 12, 202616.4016.4615.5715.6315.63-3.10%31,944
Jun 11, 202616.9616.9615.6016.1316.13-4.22%67,311
Jun 10, 202616.9717.5616.4416.8416.8415.58%201,288
Jun 9, 202614.5514.9014.4414.5714.57-1.89%19,769
Jun 8, 202614.7515.3514.5714.8514.851.30%28,430
Jun 5, 202614.9515.3614.1514.6614.66-0.95%52,142
Jun 4, 202615.0015.3314.7114.8014.80-0.47%18,874
Jun 3, 202614.8915.4414.6114.8714.87-2.04%51,037
Jun 2, 202615.2315.6914.9015.1815.181.61%96,970
Jun 1, 202614.8415.8014.5214.9414.940.61%55,043
May 29, 202614.2615.4814.2514.8514.854.21%38,579
May 28, 202613.8914.4513.8914.2514.255.24%15,380
May 27, 202612.5814.0612.5813.5413.549.46%53,281
May 26, 202612.7013.0612.0112.3712.37-2.60%62,690
May 22, 202614.0014.0212.6712.7012.70-9.74%80,342
May 21, 202614.2214.8414.0614.0714.07-1.33%51,375
May 20, 202614.2215.0014.1714.2614.260.92%15,289
May 19, 202614.4315.0914.1214.1314.13-1.26%35,372
May 18, 202614.1414.7814.0914.3114.310.63%29,081
May 15, 202614.0414.8114.0414.2214.22-16,499
May 14, 202614.2914.5514.1014.2214.22-0.56%9,918
May 13, 202615.2015.2614.0814.3014.30-7.20%46,937
May 12, 202615.8115.8115.3515.4115.41-2.53%15,897
May 11, 202615.5115.9415.5115.8115.811.09%9,505
May 8, 202615.9716.1815.4515.6415.64-1.32%27,264
May 7, 202615.6116.1915.4015.8515.852.52%66,565
May 6, 202615.6515.7915.4415.4615.46-0.64%15,934
May 5, 202615.5416.2015.4115.5615.561.77%36,460
May 4, 202616.4516.4515.0615.2915.29-6.65%39,084
May 1, 202616.8016.9815.8716.3816.38-0.73%8,747
Apr 30, 202615.8016.7915.8016.5016.504.96%31,263
Apr 29, 202616.0016.2515.5015.7215.72-1.87%18,558
Apr 28, 202616.3516.4715.9316.0216.02-2.02%18,865
Apr 27, 202616.9116.9416.3516.3516.35-2.27%21,308
Apr 24, 202617.5517.5516.7216.7316.73-3.57%18,524
Apr 23, 202617.5017.5517.1817.3517.350.23%13,993
Apr 22, 202617.9217.9217.3117.3117.31-1.42%11,844
Apr 21, 202618.5118.8017.5617.5617.56-4.57%25,755
Apr 20, 202617.7018.5517.1018.4018.403.90%62,726
Apr 17, 202618.1818.5017.5017.7117.71-2.21%56,439
Apr 16, 202618.4018.4717.8118.1118.11-2.79%26,964
Apr 15, 202618.0418.6318.0118.6318.632.25%13,754
Apr 14, 202617.7718.4917.5818.2218.222.47%28,577
Apr 13, 202618.2119.0017.2017.7817.78-4.41%34,086
Apr 10, 202618.8219.1918.4018.6018.60-1.85%39,112
Apr 9, 202619.0319.1418.8018.9518.950.69%204,512
Apr 8, 202619.0819.3018.8118.8218.82-0.37%51,996
Apr 7, 202619.2319.5418.8918.8918.89-2.23%32,714
Apr 6, 202619.0519.7819.0119.3219.321.90%27,225
Apr 2, 202618.6019.2018.6018.9618.96-1.30%78,943
Apr 1, 202617.9919.4917.9919.2119.218.90%24,591
Mar 31, 202617.6118.1017.4717.6417.642.02%41,065
Mar 30, 202616.5117.9916.5017.2917.291.77%91,753
Mar 27, 202617.3317.6116.8416.9916.99-1.85%40,373
Mar 26, 202617.3517.8017.0917.3117.31-0.35%34,054
Mar 25, 202617.1217.7817.1217.3717.370.64%31,737
Mar 24, 202617.7017.9517.0317.2617.26-2.49%31,474
Mar 23, 202618.3518.3517.5817.7017.70-1.23%50,820
Mar 20, 202616.7218.0016.7217.9217.927.24%77,708
Mar 19, 202619.3019.3016.7116.7116.71-14.18%123,726
Mar 18, 202620.0020.0619.4019.4719.470.05%53,632
Mar 17, 202620.0020.0019.4419.4619.46-2.46%100,667
Mar 16, 202619.6420.3319.6019.9519.953.80%55,564
Mar 13, 202619.4819.6319.2019.2219.22-0.26%23,484
Mar 12, 202620.0920.1019.1619.2719.27-2.43%46,279
Mar 11, 202620.0220.3519.6219.7519.75-1.69%66,235
Mar 10, 202620.0920.2019.6920.0920.092.29%65,389
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%23,141
Feb 17, 202619.7720.9919.7720.8520.854.91%56,812
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