Skip to main content
Yuanbao Inc. (YB)
NASDAQ: YB · Real-Time Price · USD
16.19
-0.17 (-1.01%)
At close: Apr 28, 2026, 4:00 PM EDT
16.02
-0.16 (-1.02%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Yuanbao Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%62,717
Apr 17, 202618.1818.5017.5017.7117.71-2.21%36,720
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%40,765
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%31,472
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
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%12,076
Jan 27, 202619.9119.9219.0919.6719.67-0.91%62,880
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%205,148
Jan 16, 202620.3320.7919.6320.4020.400.32%53,960
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%129,088
Jan 12, 202620.3620.9520.0820.4520.451.56%109,272
Jan 9, 202620.2520.5420.1320.1320.130.90%15,335
Jan 8, 202619.9220.1819.7619.9519.950.76%15,606
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%55,118
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%13,961
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