Yuanbao Inc. YB
11.74 USD +0.67 (+6.05%)
Regular-session close
11.74 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
11.25 Day range 11.75
10.23 52-week range 22.73
- YTD
- -42.05%
- 1 year
- -43.20%
YB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.00 | 11.75 | 11.00 | 11.74 | +0.67 | +6.05% | 14,500 |
| Nov 12, 2026 | 10.92 | 11.29 | 10.56 | 11.07 | +0.25 | +2.31% | 36,400 |
| Nov 11, 2026 | 10.35 | 11.32 | 10.35 | 10.82 | +0.59 | +5.77% | 65,100 |
| Nov 10, 2026 | 10.45 | 10.94 | 10.20 | 10.23 | -0.13 | -1.25% | 20,200 |
| Nov 9, 2026 | 10.50 | 10.67 | 10.28 | 10.36 | +0.06 | +0.58% | 57,500 |
| Nov 6, 2026 | 10.55 | 10.85 | 10.30 | 10.30 | -0.22 | -2.09% | 12,500 |
| Nov 5, 2026 | 11.05 | 11.07 | 10.50 | 10.52 | -0.83 | -7.31% | 32,800 |
| Nov 4, 2026 | 11.04 | 11.35 | 11.00 | 11.35 | +0.49 | +4.51% | 11,500 |
| Nov 3, 2026 | 11.02 | 11.11 | 10.72 | 10.86 | -0.10 | -0.91% | 41,500 |
| Nov 2, 2026 | 11.47 | 11.61 | 10.96 | 10.96 | -0.24 | -2.14% | 12,700 |
| Oct 30, 2026 | 11.31 | 11.43 | 11.20 | 11.20 | -0.25 | -2.18% | 3,200 |
| Oct 29, 2026 | 11.18 | 11.54 | 11.18 | 11.45 | +0.35 | +3.15% | 14,900 |
| Oct 28, 2026 | 11.33 | 11.36 | 11.10 | 11.10 | +0.01 | +0.09% | 14,900 |
| Oct 27, 2026 | 11.27 | 11.31 | 11.00 | 11.09 | -0.22 | -1.95% | 41,500 |
| Oct 26, 2026 | 11.46 | 11.46 | 11.31 | 11.31 | -0.15 | -1.31% | 5,300 |
| Oct 23, 2026 | 11.73 | 11.76 | 11.35 | 11.46 | +0.16 | +1.42% | 7,100 |
| Oct 22, 2026 | 11.30 | 11.41 | 11.25 | 11.30 | -0.11 | -0.96% | 27,400 |
| Oct 21, 2026 | 11.58 | 11.60 | 11.40 | 11.41 | -0.06 | -0.52% | 9,000 |
| Oct 20, 2026 | 11.39 | 12.12 | 11.39 | 11.47 | -0.15 | -1.29% | 22,200 |
| Oct 19, 2026 | 11.52 | 12.07 | 11.52 | 11.62 | +0.10 | +0.87% | 11,500 |
| Oct 16, 2026 | 11.12 | 11.81 | 11.12 | 11.52 | +0.44 | +3.97% | 24,300 |
| Oct 15, 2026 | 11.02 | 11.10 | 11.02 | 11.08 | -0.06 | -0.54% | 80,800 |
| Oct 14, 2026 | 11.40 | 11.40 | 11.01 | 11.14 | -0.27 | -2.37% | 42,400 |
| Oct 13, 2026 | 11.62 | 11.67 | 11.31 | 11.41 | -0.34 | -2.89% | 39,400 |
| Oct 12, 2026 | 12.25 | 12.90 | 11.68 | 11.75 | -0.35 | -2.89% | 62,200 |
| Oct 9, 2026 | 12.24 | 12.24 | 11.95 | 12.10 | -0.14 | -1.14% | 26,200 |
| Oct 8, 2026 | 12.00 | 12.59 | 11.55 | 12.24 | +0.23 | +1.92% | 94,000 |
| Oct 7, 2026 | 12.41 | 12.52 | 12.01 | 12.01 | -0.44 | -3.53% | 16,300 |
| Oct 6, 2026 | 12.50 | 12.60 | 12.43 | 12.45 | -0.25 | -1.97% | 6,500 |
| Oct 5, 2026 | 12.99 | 12.99 | 12.40 | 12.70 | -0.24 | -1.85% | 44,600 |
| Oct 2, 2026 | 12.92 | 13.45 | 12.90 | 12.94 | +0.02 | +0.15% | 136,200 |
| Oct 1, 2026 | 12.33 | 13.20 | 12.28 | 12.92 | +0.48 | +3.86% | 76,900 |
| Sep 30, 2026 | 12.02 | 12.44 | 11.56 | 12.44 | +0.36 | +2.98% | 40,600 |
| Sep 29, 2026 | 12.20 | 12.20 | 11.97 | 12.08 | 0.00 | 0.00% | 18,400 |
| Sep 28, 2026 | 12.22 | 12.22 | 12.04 | 12.08 | -0.14 | -1.15% | 10,200 |
| Sep 25, 2026 | 12.01 | 12.32 | 12.01 | 12.22 | +0.09 | +0.74% | 14,900 |
| Sep 24, 2026 | 12.19 | 12.27 | 12.07 | 12.13 | -0.08 | -0.66% | 21,700 |
| Sep 23, 2026 | 12.16 | 12.31 | 12.05 | 12.21 | +0.05 | +0.41% | 20,400 |
| Sep 22, 2026 | 12.36 | 12.49 | 12.05 | 12.16 | -0.19 | -1.54% | 29,300 |
| Sep 21, 2026 | 12.57 | 12.57 | 12.07 | 12.35 | -0.05 | -0.40% | 16,500 |
| Sep 18, 2026 | 12.40 | 12.57 | 12.14 | 12.40 | +0.17 | +1.39% | 43,600 |
| Sep 17, 2026 | 12.44 | 12.54 | 12.03 | 12.23 | -0.21 | -1.69% | 39,600 |
| Sep 16, 2026 | 12.75 | 13.05 | 12.20 | 12.44 | -0.23 | -1.82% | 62,300 |
| Sep 15, 2026 | 12.69 | 13.19 | 12.52 | 12.67 | -0.41 | -3.13% | 58,600 |
| Sep 14, 2026 | 13.70 | 13.70 | 12.56 | 13.08 | -0.83 | -5.97% | 83,900 |
| Sep 11, 2026 | 13.82 | 14.34 | 13.50 | 13.91 | +0.27 | +1.98% | 84,800 |
| Sep 10, 2026 | 13.62 | 14.00 | 13.50 | 13.64 | +0.20 | +1.49% | 67,400 |
| Sep 9, 2026 | 13.40 | 13.60 | 13.32 | 13.44 | -0.04 | -0.30% | 26,700 |
| Sep 8, 2026 | 13.70 | 13.70 | 13.44 | 13.48 | -0.24 | -1.75% | 17,600 |
| Sep 4, 2026 | 13.62 | 13.89 | 13.62 | 13.72 | +0.10 | +0.73% | 16,200 |
| Sep 3, 2026 | 13.80 | 13.91 | 13.44 | 13.62 | -0.09 | -0.66% | 22,900 |
| Sep 2, 2026 | 13.75 | 13.75 | 13.20 | 13.71 | +0.08 | +0.59% | 27,500 |
| Sep 1, 2026 | 13.82 | 13.88 | 13.50 | 13.63 | -0.21 | -1.52% | 19,600 |
| Aug 31, 2026 | 13.43 | 14.00 | 13.43 | 13.84 | +0.35 | +2.59% | 28,100 |
| Aug 28, 2026 | 13.71 | 13.90 | 13.46 | 13.49 | -0.22 | -1.60% | 16,000 |
| Aug 27, 2026 | 13.55 | 14.00 | 13.52 | 13.71 | +0.41 | +3.08% | 21,400 |
| Aug 26, 2026 | 13.71 | 14.30 | 13.30 | 13.30 | -0.53 | -3.83% | 11,500 |
| Aug 25, 2026 | 13.50 | 13.86 | 13.50 | 13.83 | +0.18 | +1.32% | 3,600 |
| Aug 24, 2026 | 13.94 | 14.00 | 13.60 | 13.65 | +0.13 | +0.96% | 9,400 |
| Aug 21, 2026 | 13.87 | 14.20 | 13.52 | 13.52 | +0.12 | +0.90% | 8,000 |
| Aug 20, 2026 | 13.90 | 13.99 | 12.11 | 13.40 | -0.42 | -3.04% | 67,700 |
| Aug 19, 2026 | 13.99 | 14.00 | 13.79 | 13.82 | -0.12 | -0.86% | 16,900 |
| Aug 18, 2026 | 14.25 | 14.25 | 13.75 | 13.94 | -0.44 | -3.06% | 35,100 |
| Aug 17, 2026 | 14.00 | 14.39 | 13.50 | 14.38 | +0.91 | +6.76% | 112,900 |
| Aug 14, 2026 | 13.55 | 13.55 | 13.37 | 13.47 | -0.05 | -0.37% | 14,800 |
65 days, newest first. Daily bars as drawn on the YB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.