Yuanbao Stock Price History
NASDAQ: YBFinanceSpecialty InsurersUSD
12.11-0.135 (-1.10%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
YB price history at a glance
The price history for Yuanbao (YB) on this page begins on April 28, 2025, when the stock closed at $15.11; it most recently closed at $12.11 on October 5, 2026. The highest price in this record is $31.00, reached on July 7, 2025; the latest close is 61.0% below that peak. In the last 12 months alone, YB has lost 39.7%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $31.00
- Date of high
- Jul 7, 2025
- Low since 2025
- $11.55
- Date of low
- Oct 5, 2026
- 52-week high
- $24.40
- 52-week low
- $11.55
- IPO year
- 2025
- Last close
- $12.11
YB returns
1 week
-6.45%
1 month
-9.93%
3 months
-16.05%
6 months
-34.92%
Year to date
-40.25%
1 year
-39.75%
YB price return, excluding dividends.
YB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.11 | -39.48% |
| 2025* | 20.00 | +32.36% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
YB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.24 | 12.24 | 12.00 | 12.11 | -1.10% | |
| 12.00 | 12.59 | 11.55 | 12.24 | +1.92% | |
| 12.41 | 12.52 | 12.01 | 12.01 | -3.53% | |
| 12.50 | 12.60 | 12.43 | 12.45 | -1.97% | |
| 12.99 | 12.99 | 12.40 | 12.70 | -1.85% | |
| 12.92 | 13.45 | 12.90 | 12.94 | +0.15% | |
| 12.33 | 13.20 | 12.28 | 12.92 | +3.86% | |
| 12.02 | 12.44 | 11.56 | 12.44 | +2.98% | |
| 12.20 | 12.20 | 11.97 | 12.08 | 0.00% | |
| 12.22 | 12.22 | 12.04 | 12.08 | -1.11% | |
| 12.01 | 12.32 | 12.01 | 12.22 | +0.70% | |
| 12.19 | 12.28 | 12.07 | 12.13 | -0.66% | |
| 12.16 | 12.31 | 12.05 | 12.21 | +0.41% | |
| 12.36 | 12.49 | 12.05 | 12.16 | -1.58% | |
| 12.57 | 12.57 | 12.07 | 12.36 | -0.36% | |
| 12.40 | 12.58 | 12.14 | 12.40 | +1.39% | |
| 12.44 | 12.54 | 12.03 | 12.23 | -1.69% | |
| 12.75 | 13.05 | 12.20 | 12.44 | -1.82% | |
| 12.69 | 13.19 | 12.52 | 12.67 | -3.13% | |
| 13.70 | 13.70 | 12.56 | 13.08 | -5.97% | |
| 13.82 | 14.34 | 13.50 | 13.91 | +1.98% | |
| 13.62 | 14.00 | 13.50 | 13.64 | +1.49% | |
| 13.40 | 13.60 | 13.32 | 13.44 | -0.33% | |
| 13.70 | 13.70 | 13.44 | 13.49 | -1.71% | |
| 13.62 | 13.89 | 13.62 | 13.72 | +0.73% | |
| 13.80 | 13.91 | 13.44 | 13.62 | -0.66% | |
| 13.75 | 13.75 | 13.20 | 13.71 | +0.59% | |
| 13.82 | 13.88 | 13.50 | 13.63 | -1.52% | |
| 13.43 | 14.00 | 13.43 | 13.84 | +2.59% | |
| 13.71 | 13.90 | 13.46 | 13.49 | -1.60% | |
| 13.55 | 14.00 | 13.53 | 13.71 | +3.08% | |
| 13.71 | 14.30 | 13.30 | 13.30 | -3.83% | |
| 13.50 | 13.87 | 13.50 | 13.83 | +1.32% | |
| 13.94 | 14.00 | 13.60 | 13.65 | +0.96% | |
| 13.87 | 14.20 | 13.52 | 13.52 | +0.90% | |
| 13.90 | 13.99 | 12.11 | 13.40 | -3.04% | |
| 13.99 | 14.00 | 13.79 | 13.82 | -0.86% | |
| 14.25 | 14.25 | 13.75 | 13.94 | -3.06% | |
| 14.00 | 14.39 | 13.50 | 14.38 | +6.76% | |
| 13.55 | 13.55 | 13.37 | 13.47 | -0.37% | |
| 13.76 | 13.79 | 13.48 | 13.52 | -1.74% | |
| 13.73 | 13.78 | 13.70 | 13.76 | +0.22% | |
| 13.84 | 13.85 | 13.70 | 13.73 | -0.79% | |
| 14.00 | 14.00 | 13.59 | 13.84 | -0.72% | |
| 13.60 | 14.00 | 13.27 | 13.94 | +1.98% | |
| 13.73 | 14.00 | 13.41 | 13.67 | -0.18% | |
| 13.93 | 14.03 | 13.64 | 13.70 | -2.18% | |
| 14.30 | 14.30 | 13.88 | 14.00 | -2.03% | |
| 13.55 | 14.30 | 13.55 | 14.29 | +6.32% | |
| 13.22 | 13.48 | 13.22 | 13.44 | +1.43% | |
| 13.40 | 13.52 | 13.04 | 13.25 | -1.34% | |
| 13.50 | 13.62 | 13.32 | 13.43 | +0.86% | |
| 14.12 | 14.12 | 13.13 | 13.32 | -6.10% | |
| 13.44 | 14.19 | 13.40 | 14.18 | +6.46% | |
| 13.53 | 13.55 | 13.17 | 13.32 | -0.82% | |
| 13.70 | 13.70 | 13.14 | 13.43 | -1.76% | |
| 13.77 | 13.99 | 13.67 | 13.67 | -2.36% | |
| 13.73 | 14.00 | 13.67 | 14.00 | +1.60% | |
| 13.71 | 13.78 | 13.61 | 13.78 | -0.43% | |
| 13.99 | 14.16 | 13.70 | 13.84 | -1.07% | |
| 13.50 | 14.00 | 13.50 | 13.99 | +3.02% | |
| 13.85 | 13.91 | 13.53 | 13.58 | -1.74% | |
| 14.47 | 14.47 | 13.61 | 13.82 | -4.43% | |
| 14.30 | 14.50 | 13.94 | 14.46 | +0.28% | |
| 14.33 | 14.50 | 14.12 | 14.42 | -0.62% | |
| 13.91 | 14.51 | 13.85 | 14.51 | 0.00% | |
| 14.91 | 14.91 | 14.20 | 14.51 | -2.62% | |
| 14.75 | 15.00 | 14.51 | 14.90 | +3.11% | |
| 14.92 | 15.20 | 14.39 | 14.45 | -3.79% | |
| 15.28 | 16.00 | 14.83 | 15.02 | -8.30% | |
| 15.49 | 17.11 | 15.49 | 16.38 | +7.48% | |
| 15.20 | 15.47 | 14.91 | 15.24 | +1.87% | |
| 14.80 | 15.49 | 14.30 | 14.96 | +2.54% | |
| 14.72 | 14.95 | 14.42 | 14.59 | +0.10% | |
| 14.45 | 14.89 | 14.21 | 14.58 | +1.64% | |
| 15.38 | 15.38 | 14.26 | 14.34 | -5.16% | |
| 15.01 | 15.30 | 15.01 | 15.12 | 0.00% | |
| 15.14 | 15.33 | 14.81 | 15.12 | -0.40% | |
| 15.07 | 15.52 | 15.03 | 15.18 | +0.46% | |
| 15.55 | 15.55 | 15.07 | 15.11 | -2.83% | |
| 15.86 | 16.00 | 15.39 | 15.55 | -1.71% | |
| 16.00 | 16.06 | 15.40 | 15.82 | +1.22% | |
| 16.40 | 16.46 | 15.57 | 15.63 | -3.10% | |
| 16.96 | 16.96 | 15.60 | 16.13 | -4.22% | |
| 16.97 | 17.56 | 16.44 | 16.84 | +15.58% | |
| 14.55 | 14.90 | 14.44 | 14.57 | -1.89% | |
| 14.75 | 15.35 | 14.57 | 14.85 | +1.30% | |
| 14.95 | 15.36 | 14.15 | 14.66 | -0.95% | |
| 15.00 | 15.33 | 14.71 | 14.80 | -0.47% | |
| 14.89 | 15.44 | 14.61 | 14.87 | -2.04% | |
| 15.23 | 15.69 | 14.90 | 15.18 | +1.61% | |
| 14.84 | 15.80 | 14.52 | 14.94 | +0.61% | |
| 14.26 | 15.48 | 14.25 | 14.85 | +4.21% | |
| 13.89 | 14.45 | 13.89 | 14.25 | +5.24% | |
| 12.58 | 14.06 | 12.58 | 13.54 | +9.46% | |
| 12.70 | 13.06 | 12.01 | 12.37 | -2.60% | |
| 14.00 | 14.02 | 12.67 | 12.70 | -9.74% | |
| 14.22 | 14.84 | 14.06 | 14.07 | -1.33% | |
| 14.22 | 15.00 | 14.17 | 14.26 | +0.92% | |
| 14.43 | 15.09 | 14.12 | 14.13 | -1.26% | |
| 14.14 | 14.78 | 14.09 | 14.31 | +0.63% | |
| 14.04 | 14.81 | 14.04 | 14.22 | 0.00% | |
| 14.29 | 14.55 | 14.10 | 14.22 | -0.56% | |
| 15.20 | 15.26 | 14.08 | 14.30 | -7.20% | |
| 15.81 | 15.81 | 15.35 | 15.41 | -2.53% | |
| 15.51 | 15.94 | 15.51 | 15.81 | +1.09% | |
| 15.97 | 16.18 | 15.45 | 15.64 | -1.32% | |
| 15.61 | 16.19 | 15.40 | 15.85 | +2.52% | |
| 15.65 | 15.79 | 15.44 | 15.46 | -0.64% | |
| 15.54 | 16.20 | 15.41 | 15.56 | +1.77% | |
| 16.45 | 16.45 | 15.06 | 15.29 | -6.65% | |
| 16.80 | 16.98 | 15.87 | 16.38 | -0.73% | |
| 15.80 | 16.79 | 15.80 | 16.50 | +4.96% | |
| 16.00 | 16.25 | 15.50 | 15.72 | -1.87% | |
| 16.35 | 16.47 | 15.93 | 16.02 | -2.02% | |
| 16.91 | 16.94 | 16.35 | 16.35 | -2.27% | |
| 17.55 | 17.55 | 16.72 | 16.73 | -3.57% | |
| 17.50 | 17.55 | 17.18 | 17.35 | +0.23% | |
| 17.92 | 17.92 | 17.31 | 17.31 | -1.42% | |
| 18.51 | 18.80 | 17.56 | 17.56 | -4.57% | |
| 17.70 | 18.55 | 17.10 | 18.40 | +3.90% | |
| 18.18 | 18.50 | 17.50 | 17.71 | -2.21% | |
| 18.40 | 18.47 | 17.81 | 18.11 | -2.79% | |
| 18.04 | 18.63 | 18.01 | 18.63 | +2.25% | |
| 17.77 | 18.49 | 17.58 | 18.22 | +2.47% | |
| 18.21 | 19.00 | 17.20 | 17.78 | -4.41% | |
| 18.82 | 19.19 | 18.40 | 18.60 | -1.85% | |
| 19.03 | 19.14 | 18.80 | 18.95 | +0.69% | |
| 19.08 | 19.30 | 18.81 | 18.82 | -0.37% | |
| 19.23 | 19.54 | 18.89 | 18.89 | -2.23% | |
| 19.05 | 19.78 | 19.01 | 19.32 | +1.90% | |
| 18.60 | 19.20 | 18.60 | 18.96 | -1.30% | |
| 17.99 | 19.49 | 17.99 | 19.21 | +8.90% | |
| 17.61 | 18.10 | 17.47 | 17.64 | +2.02% | |
| 16.51 | 17.99 | 16.50 | 17.29 | +1.77% | |
| 17.33 | 17.61 | 16.84 | 16.99 | -1.85% | |
| 17.35 | 17.80 | 17.09 | 17.31 | -0.35% | |
| 17.12 | 17.78 | 17.12 | 17.37 | +0.64% | |
| 17.70 | 17.95 | 17.03 | 17.26 | -2.49% | |
| 18.35 | 18.35 | 17.58 | 17.70 | -1.23% | |
| 16.72 | 18.00 | 16.72 | 17.92 | +7.24% | |
| 19.30 | 19.30 | 16.71 | 16.71 | -14.18% | |
| 20.00 | 20.06 | 19.40 | 19.47 | +0.05% | |
| 20.00 | 20.00 | 19.44 | 19.46 | -2.46% | |
| 19.64 | 20.33 | 19.60 | 19.95 | +3.80% | |
| 19.48 | 19.63 | 19.20 | 19.22 | -0.26% | |
| 20.09 | 20.10 | 19.16 | 19.27 | -2.43% | |
| 20.02 | 20.35 | 19.62 | 19.75 | -1.69% | |
| 20.09 | 20.20 | 19.69 | 20.09 | +2.29% | |
| 19.50 | 19.91 | 19.09 | 19.64 | -2.34% | |
| 19.55 | 20.13 | 19.55 | 20.11 | +1.46% | |
| 20.00 | 20.05 | 19.62 | 19.82 | -1.78% | |
| 19.41 | 20.20 | 19.41 | 20.18 | +3.97% | |
| 19.44 | 19.74 | 19.40 | 19.41 | -2.41% | |
| 19.44 | 20.19 | 19.25 | 19.89 | +1.79% | |
| 19.32 | 19.58 | 19.14 | 19.54 | +1.24% | |
| 19.89 | 19.89 | 19.21 | 19.30 | -3.55% | |
| 19.67 | 20.35 | 19.15 | 20.01 | +1.83% | |
| 19.79 | 20.38 | 19.51 | 19.65 | -0.86% | |
| 20.20 | 20.20 | 19.71 | 19.82 | -2.60% | |
| 20.00 | 20.39 | 19.94 | 20.35 | +1.95% | |
| 19.90 | 20.21 | 19.90 | 19.96 | +0.66% | |
| 20.36 | 20.59 | 19.80 | 19.83 | -4.87% | |
| 19.77 | 20.99 | 19.77 | 20.85 | +4.91% | |
| 19.96 | 20.05 | 19.58 | 19.87 | +0.86% | |
| 19.98 | 20.50 | 19.62 | 19.70 | -0.96% | |
| 20.50 | 20.52 | 19.89 | 19.89 | -2.48% | |
| 20.49 | 20.61 | 20.07 | 20.40 | -0.90% | |
| 20.69 | 20.69 | 20.11 | 20.58 | +1.28% | |
| 19.24 | 21.23 | 19.18 | 20.32 | +7.23% | |
| 19.29 | 19.44 | 18.81 | 18.95 | -2.17% | |
| 19.10 | 20.10 | 18.76 | 19.37 | +1.68% | |
| 19.84 | 20.00 | 18.60 | 19.05 | -4.08% | |
| 19.20 | 20.06 | 19.20 | 19.86 | +2.27% | |
| 19.88 | 20.12 | 19.31 | 19.42 | -2.31% | |
| 19.92 | 20.36 | 19.52 | 19.88 | -0.80% | |
| 19.54 | 20.62 | 19.50 | 20.04 | +1.88% | |
| 19.91 | 19.92 | 19.09 | 19.67 | -0.91% | |
| 19.90 | 20.49 | 19.85 | 19.85 | -1.59% | |
| 20.65 | 20.79 | 20.01 | 20.17 | -2.28% | |
| 21.12 | 21.14 | 20.61 | 20.64 | -1.62% | |
| 21.50 | 21.65 | 20.80 | 20.98 | -1.92% | |
| 20.19 | 21.40 | 20.19 | 21.39 | +4.88% | |
| 20.33 | 20.79 | 19.63 | 20.40 | +0.32% | |
| 20.42 | 20.82 | 20.27 | 20.33 | +0.44% | |
| 20.35 | 20.40 | 20.01 | 20.24 | -0.34% | |
| 20.27 | 20.39 | 19.80 | 20.31 | -0.66% | |
| 20.36 | 20.95 | 20.08 | 20.45 | +1.56% | |
| 20.25 | 20.54 | 20.13 | 20.13 | +0.90% | |
| 19.92 | 20.18 | 19.76 | 19.95 | +0.76% | |
| 20.26 | 20.51 | 19.80 | 19.80 | -2.27% | |
| 20.18 | 20.39 | 20.02 | 20.26 | -0.20% | |
| 20.14 | 20.71 | 19.93 | 20.30 | +1.50% | |
| 20.08 | 20.35 | 19.85 | 20.00 | -1.28% | |
| 20.27 | 20.45 | 20.20 | 20.26 | +0.05% | |
| 20.50 | 20.50 | 20.06 | 20.25 | -0.83% | |
| 20.01 | 20.42 | 19.72 | 20.42 | +1.69% | |
| 19.86 | 20.21 | 19.86 | 20.08 | -0.45% | |
| 19.77 | 20.47 | 19.70 | 20.17 | +1.56% | |
| 20.07 | 20.24 | 19.86 | 19.86 | -1.97% | |
| 20.40 | 20.66 | 20.03 | 20.26 | +0.15% | |
| 20.11 | 20.35 | 20.05 | 20.23 | +0.50% | |
| 20.26 | 20.32 | 19.81 | 20.13 | -0.94% | |
| 20.18 | 20.65 | 20.02 | 20.32 | -1.22% | |
| 20.32 | 20.68 | 19.94 | 20.57 | +2.39% | |
| 20.03 | 20.65 | 19.88 | 20.09 | +1.41% | |
| 20.28 | 20.69 | 19.80 | 19.81 | -3.83% | |
| 20.70 | 20.95 | 20.44 | 20.60 | -2.00% | |
| 21.50 | 22.40 | 20.70 | 21.02 | -1.41% | |
| 21.99 | 22.22 | 21.03 | 21.32 | -2.87% | |
| 22.17 | 22.66 | 20.09 | 21.95 | -0.09% | |
| 21.17 | 22.70 | 20.41 | 21.97 | +4.17% | |
| 22.96 | 23.65 | 20.89 | 21.09 | -7.22% | |
| 22.51 | 22.81 | 20.80 | 22.73 | +10.07% | |
| 20.61 | 21.24 | 20.18 | 20.65 | +0.19% | |
| 20.19 | 21.60 | 20.00 | 20.61 | +2.90% | |
| 20.00 | 21.19 | 19.91 | 20.03 | +0.50% | |
| 19.88 | 20.47 | 19.88 | 19.93 | +0.05% | |
| 20.05 | 20.22 | 19.45 | 19.92 | -2.59% | |
| 20.11 | 20.70 | 20.11 | 20.45 | +2.56% | |
| 19.94 | 20.19 | 19.00 | 19.94 | 0.00% | |
| 20.84 | 21.29 | 19.51 | 19.94 | -4.36% | |
| 20.50 | 20.89 | 20.50 | 20.85 | +1.83% | |
| 20.80 | 20.80 | 20.18 | 20.48 | -2.62% | |
| 21.00 | 21.06 | 20.67 | 21.03 | +0.28% | |
| 20.50 | 21.00 | 20.38 | 20.97 | +1.43% | |
| 21.73 | 21.94 | 20.50 | 20.67 | -5.53% | |
| 21.90 | 22.02 | 21.33 | 21.88 | -0.41% | |
| 21.90 | 22.19 | 21.88 | 21.97 | +0.09% | |
| 22.24 | 22.24 | 21.74 | 21.95 | +0.50% | |
| 21.16 | 21.84 | 21.03 | 21.84 | +3.38% | |
| 23.00 | 23.00 | 21.00 | 21.13 | -5.57% | |
| 21.45 | 22.37 | 21.00 | 22.37 | +7.34% | |
| 22.28 | 22.80 | 20.35 | 20.84 | -7.05% | |
| 22.84 | 23.03 | 22.26 | 22.42 | -1.84% | |
| 23.26 | 23.26 | 22.47 | 22.84 | -0.89% | |
| 22.10 | 23.30 | 22.10 | 23.05 | -0.63% | |
| 23.08 | 23.80 | 21.10 | 23.19 | +0.17% | |
| 23.80 | 23.98 | 22.80 | 23.15 | -3.54% | |
| 23.38 | 24.40 | 22.97 | 24.00 | +2.00% | |
| 23.57 | 23.75 | 23.05 | 23.53 | -0.34% | |
| 23.10 | 23.87 | 22.89 | 23.61 | +2.97% | |
| 22.75 | 23.26 | 22.50 | 22.93 | -3.57% | |
| 23.71 | 24.05 | 22.89 | 23.78 | -0.83% | |
| 22.67 | 24.15 | 22.50 | 23.98 | +5.78% | |
| 22.06 | 22.68 | 21.69 | 22.67 | +1.21% | |
| 22.56 | 23.24 | 22.05 | 22.40 | +0.63% | |
| 21.20 | 22.43 | 20.63 | 22.26 | +4.85% | |
| 21.16 | 21.66 | 20.35 | 21.23 | -1.71% | |
| 21.30 | 21.92 | 20.56 | 21.60 | +7.52% | |
| 21.51 | 22.59 | 20.09 | 20.09 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the YB chart for longer ranges.