Yimutian Inc. (YMT)
NASDAQ: YMT · Real-Time Price · USD
0.187
-0.005 (-2.55%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Yimutian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.55% | 1,192,924 |
| Apr 27, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.59% | 297,464 |
| Apr 24, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.31% | 1,045,534 |
| Apr 23, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.46% | 651,091 |
| Apr 22, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -9.82% | 1,608,201 |
| Apr 21, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.46% | 827,105 |
| Apr 20, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.86% | 370,793 |
| Apr 17, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.22% | 551,400 |
| Apr 16, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 4.52% | 1,090,896 |
| Apr 15, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.06% | 1,990,248 |
| Apr 14, 2026 | 0.22 | 0.24 | 0.21 | 0.21 | 0.21 | -5.10% | 2,355,605 |
| Apr 13, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 1.55% | 3,612,716 |
| Apr 10, 2026 | 0.20 | 0.24 | 0.19 | 0.22 | 0.22 | 3.97% | 7,112,752 |
| Apr 9, 2026 | 0.21 | 0.35 | 0.19 | 0.21 | 0.21 | 20.09% | 203,120,913 |
| Apr 8, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.76% | 1,734,889 |
| Apr 7, 2026 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | 10.15% | 2,905,225 |
| Apr 6, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -1.56% | 835,484 |
| Apr 2, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.36% | 1,063,336 |
| Apr 1, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -1.22% | 829,101 |
| Mar 31, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 3.81% | 621,308 |
| Mar 30, 2026 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | -5.55% | 982,712 |
| Mar 27, 2026 | 0.20 | 0.21 | 0.16 | 0.17 | 0.17 | -18.65% | 1,895,951 |
| Mar 26, 2026 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 1.51% | 1,626,302 |
| Mar 25, 2026 | 0.29 | 0.29 | 0.20 | 0.21 | 0.21 | -35.80% | 3,506,343 |
| Mar 24, 2026 | 0.34 | 0.44 | 0.30 | 0.33 | 0.33 | 9.93% | 85,012,908 |
| Mar 23, 2026 | 0.30 | 0.35 | 0.28 | 0.30 | 0.30 | -0.66% | 321,596 |
| Mar 20, 2026 | 0.35 | 0.36 | 0.30 | 0.30 | 0.30 | -13.61% | 226,976 |
| Mar 19, 2026 | 0.42 | 0.44 | 0.33 | 0.35 | 0.35 | -15.49% | 223,423 |
| Mar 18, 2026 | 0.45 | 0.50 | 0.41 | 0.41 | 0.41 | -8.65% | 146,973 |
| Mar 17, 2026 | 0.45 | 0.50 | 0.44 | 0.45 | 0.45 | 2.12% | 174,152 |
| Mar 16, 2026 | 0.44 | 0.56 | 0.44 | 0.44 | 0.44 | 0.82% | 196,131 |
| Mar 13, 2026 | 0.45 | 0.48 | 0.42 | 0.44 | 0.44 | -1.79% | 77,299 |
| Mar 12, 2026 | 0.55 | 0.55 | 0.41 | 0.45 | 0.45 | -17.86% | 189,874 |
| Mar 11, 2026 | 0.56 | 0.60 | 0.53 | 0.55 | 0.55 | -2.99% | 108,001 |
| Mar 10, 2026 | 0.64 | 0.72 | 0.55 | 0.56 | 0.56 | -12.16% | 180,786 |
| Mar 9, 2026 | 0.57 | 0.73 | 0.57 | 0.64 | 0.64 | 15.52% | 324,085 |
| Mar 6, 2026 | 0.57 | 0.61 | 0.53 | 0.55 | 0.55 | -1.30% | 71,539 |
| Mar 5, 2026 | 0.61 | 0.63 | 0.56 | 0.56 | 0.56 | -1.08% | 59,204 |
| Mar 4, 2026 | 0.57 | 0.60 | 0.56 | 0.57 | 0.57 | -0.56% | 101,953 |
| Mar 3, 2026 | 0.59 | 0.60 | 0.55 | 0.57 | 0.57 | -2.84% | 43,360 |
| Mar 2, 2026 | 0.55 | 0.60 | 0.55 | 0.59 | 0.59 | 6.13% | 172,681 |
| Feb 27, 2026 | 0.61 | 0.66 | 0.53 | 0.55 | 0.55 | -7.78% | 282,925 |
| Feb 26, 2026 | 0.62 | 0.68 | 0.60 | 0.60 | 0.60 | -4.53% | 59,410 |
| Feb 25, 2026 | 0.68 | 0.78 | 0.55 | 0.63 | 0.63 | -0.24% | 526,730 |
| Feb 24, 2026 | 0.85 | 0.87 | 0.63 | 0.63 | 0.63 | -27.57% | 269,423 |
| Feb 23, 2026 | 0.90 | 0.96 | 0.86 | 0.87 | 0.87 | 1.16% | 285,292 |
| Feb 20, 2026 | 0.88 | 1.06 | 0.84 | 0.86 | 0.86 | -7.92% | 164,886 |
| Feb 19, 2026 | 0.94 | 1.06 | 0.93 | 0.93 | 0.93 | - | 55,905 |
| Feb 18, 2026 | 1.17 | 1.22 | 0.93 | 0.93 | 0.93 | -17.35% | 55,507 |
| Feb 17, 2026 | 1.03 | 1.24 | 1.02 | 1.13 | 1.13 | 3.67% | 244,891 |
| Feb 13, 2026 | 0.86 | 1.19 | 0.86 | 1.09 | 1.09 | 23.54% | 607,971 |
| Feb 12, 2026 | 1.02 | 1.19 | 0.85 | 0.88 | 0.88 | -15.97% | 781,591 |
| Feb 11, 2026 | 1.23 | 1.26 | 1.02 | 1.05 | 1.05 | -12.50% | 712,162 |
| Feb 10, 2026 | 1.51 | 1.51 | 1.20 | 1.20 | 1.20 | -20.00% | 691,370 |
| Feb 9, 2026 | 1.61 | 1.72 | 1.49 | 1.50 | 1.50 | -8.54% | 719,870 |
| Feb 6, 2026 | 1.78 | 1.84 | 1.64 | 1.64 | 1.64 | -8.69% | 331,998 |
| Feb 5, 2026 | 1.75 | 1.80 | 1.68 | 1.80 | 1.80 | 1.70% | 523,877 |
| Feb 4, 2026 | 1.82 | 1.82 | 1.66 | 1.77 | 1.77 | -2.43% | 473,869 |
| Feb 3, 2026 | 1.78 | 1.89 | 1.72 | 1.81 | 1.81 | -0.88% | 456,762 |
| Feb 2, 2026 | 1.64 | 1.83 | 1.61 | 1.83 | 1.83 | 8.69% | 277,960 |
| Jan 30, 2026 | 1.70 | 1.78 | 1.64 | 1.68 | 1.68 | -3.72% | 78,776 |
| Jan 29, 2026 | 1.75 | 1.79 | 1.71 | 1.75 | 1.75 | -0.85% | 162,563 |
| Jan 28, 2026 | 1.86 | 1.86 | 1.74 | 1.76 | 1.76 | -1.68% | 238,797 |
| Jan 27, 2026 | 1.74 | 1.81 | 1.65 | 1.79 | 1.79 | 3.83% | 240,798 |
| Jan 26, 2026 | 1.76 | 1.90 | 1.72 | 1.72 | 1.72 | -9.74% | 87,307 |
| Jan 23, 2026 | 1.95 | 2.05 | 1.91 | 1.91 | 1.91 | -1.80% | 99,030 |
| Jan 22, 2026 | 2.02 | 2.09 | 1.94 | 1.95 | 1.95 | -4.47% | 129,540 |
| Jan 21, 2026 | 1.88 | 2.05 | 1.86 | 2.04 | 2.04 | 8.88% | 168,414 |
| Jan 20, 2026 | 1.62 | 1.88 | 1.62 | 1.87 | 1.87 | 9.36% | 263,224 |
| Jan 16, 2026 | 1.78 | 1.80 | 1.61 | 1.71 | 1.71 | - | 89,543 |
| Jan 15, 2026 | 1.91 | 2.02 | 1.66 | 1.71 | 1.71 | -4.47% | 87,586 |
| Jan 14, 2026 | 1.89 | 2.02 | 1.78 | 1.79 | 1.79 | -10.05% | 119,277 |
| Jan 13, 2026 | 2.05 | 2.12 | 1.91 | 1.99 | 1.99 | -5.24% | 264,173 |
| Jan 12, 2026 | 2.10 | 2.22 | 2.03 | 2.10 | 2.10 | 1.94% | 135,511 |
| Jan 9, 2026 | 1.91 | 2.09 | 1.91 | 2.06 | 2.06 | 4.57% | 119,570 |
| Jan 8, 2026 | 1.88 | 2.00 | 1.88 | 1.97 | 1.97 | 7.07% | 135,761 |
| Jan 7, 2026 | 1.82 | 1.96 | 1.77 | 1.84 | 1.84 | 4.25% | 82,789 |
| Jan 6, 2026 | 1.85 | 2.05 | 1.75 | 1.77 | 1.77 | -4.59% | 220,791 |
| Jan 5, 2026 | 1.61 | 1.90 | 1.60 | 1.85 | 1.85 | 15.63% | 279,518 |
| Jan 2, 2026 | 1.60 | 1.64 | 1.45 | 1.60 | 1.60 | 1.27% | 115,109 |
| Dec 31, 2025 | 1.42 | 1.65 | 1.38 | 1.58 | 1.58 | 12.06% | 159,363 |
| Dec 30, 2025 | 1.51 | 1.51 | 1.41 | 1.41 | 1.41 | -3.42% | 112,625 |
| Dec 29, 2025 | 1.27 | 1.53 | 1.27 | 1.46 | 1.46 | 17.74% | 203,667 |
| Dec 26, 2025 | 1.32 | 1.32 | 1.23 | 1.24 | 1.24 | -2.36% | 104,311 |
| Dec 24, 2025 | 1.34 | 1.34 | 1.24 | 1.27 | 1.27 | 1.60% | 42,538 |
| Dec 23, 2025 | 1.32 | 1.40 | 1.22 | 1.25 | 1.25 | -5.59% | 92,121 |
| Dec 22, 2025 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 3.44% | 12,241 |
| Dec 19, 2025 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -8.57% | 11,911 |
| Dec 18, 2025 | 1.35 | 1.40 | 1.27 | 1.40 | 1.40 | 7.69% | 20,262 |
| Dec 17, 2025 | 1.24 | 1.32 | 1.20 | 1.30 | 1.30 | 5.69% | 24,070 |
| Dec 16, 2025 | 1.21 | 1.34 | 1.21 | 1.23 | 1.23 | 1.32% | 16,179 |
| Dec 15, 2025 | 1.27 | 1.29 | 1.21 | 1.21 | 1.21 | -8.03% | 18,070 |
| Dec 12, 2025 | 1.41 | 1.42 | 1.25 | 1.32 | 1.32 | -3.65% | 67,300 |
| Dec 11, 2025 | 1.31 | 1.45 | 1.30 | 1.37 | 1.37 | 5.06% | 23,363 |
| Dec 10, 2025 | 1.43 | 1.44 | 1.30 | 1.30 | 1.30 | -6.86% | 75,797 |
| Dec 9, 2025 | 1.38 | 1.45 | 1.37 | 1.40 | 1.40 | 1.45% | 12,644 |
| Dec 8, 2025 | 1.32 | 1.43 | 1.25 | 1.38 | 1.38 | 6.15% | 41,478 |
| Dec 5, 2025 | 1.27 | 1.32 | 1.26 | 1.30 | 1.30 | 2.04% | 8,721 |
| Dec 4, 2025 | 1.21 | 1.37 | 1.20 | 1.27 | 1.27 | -2.75% | 11,429 |
| Dec 3, 2025 | 1.24 | 1.32 | 1.23 | 1.31 | 1.31 | -1.50% | 21,599 |