Skip to main content
Yimutian Inc. (YMT)
NASDAQ: YMT · Real-Time Price · USD
0.550
-0.010 (-1.73%)
At close: Jun 26, 2026, 4:00 PM EDT
0.526
-0.024 (-4.42%)
After-hours: Jun 26, 2026, 7:09 PM EDT

Yimutian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.510.550.510.550.55-1.73%44,731
Jun 25, 20260.590.600.520.560.56-5.49%199,637
Jun 24, 20260.560.620.510.590.597.62%309,912
Jun 23, 20260.520.580.500.550.556.86%237,016
Jun 22, 20260.460.520.430.510.5114.45%173,110
Jun 18, 20260.480.480.400.450.45-6.08%298,058
Jun 17, 20260.440.530.400.480.483.61%1,550,870
Jun 16, 20260.520.540.450.460.46-16.54%583,350
Jun 15, 20260.580.600.520.550.55-11.79%487,558
Jun 12, 20260.620.670.590.630.63-4.14%583,694
Jun 11, 20260.670.750.610.660.66-14.00%1,044,617
Jun 10, 20260.790.980.710.760.76-6.89%12,020,706
Jun 9, 20260.850.910.710.820.82-6.21%472,916
Jun 8, 20260.790.970.700.870.874.41%621,133
Jun 5, 20260.960.960.820.840.84-13.21%32,591
Jun 4, 20261.061.060.950.960.96-10.04%35,028
Jun 3, 20261.091.191.071.071.07-2.73%49,211
Jun 2, 20261.131.131.071.101.10-0.90%53,351
Jun 1, 20261.101.191.081.111.11-1.77%95,388
May 29, 20261.151.161.071.131.132.73%64,845
May 28, 20260.931.180.931.101.1013.40%106,008
May 27, 20261.061.070.960.970.97-8.49%44,481
May 26, 20261.071.101.011.061.060.95%57,173
May 22, 20260.921.240.921.051.055.37%225,134
May 21, 20261.001.080.781.001.00-11.03%226,001
May 20, 20261.611.611.101.121.12-44.28%875,896
May 19, 20261.992.101.852.012.01-8.73%490,392
May 18, 20261.992.851.762.202.2018.88%444,250
May 15, 20262.002.131.801.851.85-9.85%81,790
May 14, 20262.142.362.042.062.05-6.80%99,409
May 13, 20262.002.272.002.212.205.38%39,942
May 12, 20262.032.152.032.092.09-0.36%27,590
May 11, 20262.262.282.102.102.10-2.85%24,956
May 8, 20262.082.242.042.162.160.35%35,694
May 7, 20262.252.282.032.152.150.42%50,909
May 6, 20262.252.292.122.152.14-6.04%46,941
May 5, 20262.342.372.282.282.28-2.44%35,958
May 4, 20262.462.462.272.342.342.09%28,173
May 1, 20262.432.472.282.292.29-9.59%33,805
Apr 30, 20262.492.622.482.542.531.20%12,768
Apr 29, 20262.702.732.492.512.50-10.79%124,893
Apr 28, 20262.882.962.802.812.81-2.55%80,085
Apr 27, 20262.963.062.882.882.88-2.59%19,965
Apr 24, 20262.872.992.852.962.960.31%72,416
Apr 23, 20262.942.972.792.952.950.46%43,827
Apr 22, 20263.263.292.852.942.94-9.82%107,306
Apr 21, 20263.273.503.263.263.250.46%55,253
Apr 20, 20263.173.313.173.243.242.86%25,643
Apr 17, 20263.193.253.153.153.15-1.22%38,804
Apr 16, 20263.073.263.073.193.194.52%76,469
Apr 15, 20263.113.222.903.053.05-4.06%133,079
Apr 14, 20263.253.533.103.183.18-5.10%157,040
Apr 13, 20263.083.523.083.353.351.55%240,847
Apr 10, 20262.943.602.853.303.303.97%477,584
Apr 9, 20263.175.222.873.173.1720.09%13,655,891
Apr 8, 20262.782.852.512.642.64-2.76%498,257
Apr 7, 20262.523.002.512.722.7210.15%195,622
Apr 6, 20262.422.542.322.472.47-1.56%58,097
Apr 2, 20262.462.572.402.512.51-1.36%72,831
Apr 1, 20262.622.692.472.542.54-1.22%56,131
Mar 31, 20262.452.672.442.572.573.81%41,833
Mar 30, 20262.682.682.252.482.48-5.55%68,140
Mar 27, 20263.043.222.422.622.62-18.65%129,888
Mar 26, 20263.103.452.933.233.221.51%109,149
Mar 25, 20264.424.423.003.183.18-35.80%587,828
Mar 24, 20265.126.564.564.954.959.93%5,724,683
Mar 23, 20264.545.324.214.504.50-0.66%21,441
Mar 20, 20265.255.474.524.534.53-13.61%15,212
Mar 19, 20266.336.644.955.255.25-15.49%14,894
Mar 18, 20266.797.506.216.216.21-8.65%9,849
Mar 17, 20266.757.506.606.806.792.12%11,610
Mar 16, 20266.608.456.606.656.650.82%13,099
Mar 13, 20266.747.246.276.606.60-1.79%5,479
Mar 12, 20268.188.186.156.726.72-17.86%13,102
Mar 11, 20268.438.947.968.188.18-2.99%7,200
Mar 10, 20269.6010.778.258.438.43-12.16%12,052
Mar 9, 20268.5510.958.559.609.6015.52%21,677
Mar 6, 20268.559.117.918.318.31-1.30%4,769
Mar 5, 20269.149.438.428.428.42-1.08%3,948
Mar 4, 20268.569.078.408.518.51-0.56%6,796
Mar 3, 20268.858.988.258.568.56-2.84%2,890
Mar 2, 20268.309.008.308.818.816.13%11,512
Feb 27, 20269.159.928.008.308.30-7.78%18,861
Feb 26, 20269.3410.209.009.009.00-4.53%3,960
Feb 25, 202610.2011.708.259.439.43-0.24%35,135
Feb 24, 202612.8113.059.449.459.45-27.57%18,222
Feb 23, 202613.5014.3912.9013.0513.051.16%19,027
Feb 20, 202613.2215.9012.6212.9012.90-7.92%11,674
Feb 19, 202614.1015.9014.0114.0114.01-3,752
Feb 18, 202617.5518.3014.0114.0114.01-17.35%3,700
Feb 17, 202615.4518.5715.3016.9516.953.67%16,326
Feb 13, 202612.9417.8512.9416.3516.3523.54%41,059
Feb 12, 202615.3017.8512.7613.2313.23-15.97%52,404
Feb 11, 202618.4518.9015.3015.7515.75-12.50%47,477
Feb 10, 202622.6522.6518.0018.0018.00-20.00%46,091
Feb 9, 202624.1525.8022.2822.5022.50-8.54%47,991
Feb 6, 202626.7027.6024.6024.6024.60-8.69%22,133
Feb 5, 202626.2526.9425.2026.9426.941.70%34,927
Feb 4, 202627.3027.3024.9026.4926.49-2.43%31,591
Feb 3, 202626.7028.3525.8027.1527.15-0.87%30,450