17 Education & Technology Group Inc. (YQ)
NASDAQ: YQ · Real-Time Price · USD
2.080
-0.040 (-1.89%)
Apr 28, 2026, 4:00 PM EDT - Market closed
YQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.08 | 2.18 | 2.08 | 2.08 | 2.08 | -1.89% | 2,612 |
| Apr 27, 2026 | 2.38 | 2.38 | 2.12 | 2.12 | 2.12 | -4.93% | 4,227 |
| Apr 24, 2026 | 2.59 | 2.59 | 2.23 | 2.23 | 2.23 | -13.90% | 8,508 |
| Apr 23, 2026 | 2.30 | 2.59 | 2.30 | 2.59 | 2.59 | 10.21% | 6,345 |
| Apr 22, 2026 | 2.24 | 2.35 | 2.24 | 2.35 | 2.35 | 5.38% | 2,938 |
| Apr 21, 2026 | 2.17 | 2.26 | 2.17 | 2.23 | 2.23 | 5.69% | 4,116 |
| Apr 20, 2026 | 2.47 | 2.47 | 2.02 | 2.11 | 2.11 | 6.03% | 20,465 |
| Apr 17, 2026 | 1.94 | 2.14 | 1.94 | 1.99 | 1.99 | 8.15% | 6,912 |
| Apr 16, 2026 | 1.82 | 1.94 | 1.80 | 1.84 | 1.84 | 3.95% | 10,662 |
| Apr 15, 2026 | 1.93 | 1.98 | 1.77 | 1.77 | 1.77 | -7.33% | 23,302 |
| Apr 14, 2026 | 1.79 | 1.99 | 1.79 | 1.91 | 1.91 | 3.64% | 6,835 |
| Apr 13, 2026 | 1.76 | 1.89 | 1.75 | 1.84 | 1.84 | 2.96% | 5,471 |
| Apr 10, 2026 | 1.83 | 1.99 | 1.78 | 1.79 | 1.79 | 0.56% | 7,527 |
| Apr 9, 2026 | 1.79 | 2.11 | 1.74 | 1.78 | 1.78 | -0.56% | 16,075 |
| Apr 8, 2026 | 1.75 | 1.88 | 1.75 | 1.79 | 1.79 | 1.70% | 4,843 |
| Apr 7, 2026 | 1.80 | 1.87 | 1.76 | 1.76 | 1.76 | -1.40% | 2,578 |
| Apr 6, 2026 | 1.82 | 1.83 | 1.75 | 1.79 | 1.79 | 3.18% | 1,340 |
| Apr 2, 2026 | 1.77 | 1.87 | 1.73 | 1.73 | 1.73 | -5.46% | 6,288 |
| Apr 1, 2026 | 1.86 | 1.99 | 1.83 | 1.83 | 1.83 | 1.10% | 3,288 |
| Mar 31, 2026 | 2.14 | 2.14 | 1.81 | 1.81 | 1.81 | -11.71% | 5,833 |
| Mar 30, 2026 | 2.26 | 2.29 | 2.01 | 2.05 | 2.05 | -11.26% | 2,787 |
| Mar 27, 2026 | 2.32 | 2.44 | 2.29 | 2.31 | 2.31 | 0.43% | 2,936 |
| Mar 26, 2026 | 2.67 | 2.67 | 2.30 | 2.30 | 2.30 | -4.96% | 8,772 |
| Mar 25, 2026 | 2.35 | 2.42 | 2.29 | 2.42 | 2.42 | - | 8,523 |
| Mar 24, 2026 | 2.44 | 2.60 | 2.42 | 2.42 | 2.42 | -2.42% | 1,161 |
| Mar 23, 2026 | 2.45 | 2.51 | 2.45 | 2.48 | 2.48 | -1.43% | 3,938 |
| Mar 20, 2026 | 2.54 | 2.54 | 2.52 | 2.52 | 2.52 | -1.72% | 811 |
| Mar 19, 2026 | 2.60 | 2.62 | 2.56 | 2.56 | 2.56 | -5.85% | 4,446 |
| Mar 18, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 4.58% | 2,325 |
| Mar 17, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -4.24% | 1,431 |
| Mar 16, 2026 | 2.70 | 2.72 | 2.63 | 2.72 | 2.72 | -1.63% | 574 |
| Mar 13, 2026 | 2.85 | 2.86 | 2.59 | 2.76 | 2.76 | -4.83% | 889 |
| Mar 11, 2026 | 2.70 | 2.90 | 2.70 | 2.90 | 2.90 | 3.57% | 573 |
| Mar 10, 2026 | 2.44 | 2.86 | 2.44 | 2.80 | 2.80 | -6.04% | 3,636 |
| Mar 9, 2026 | 2.51 | 2.99 | 2.51 | 2.98 | 2.98 | 6.81% | 4,115 |
| Mar 6, 2026 | 2.90 | 2.90 | 2.79 | 2.79 | 2.79 | -3.46% | 1,431 |
| Mar 5, 2026 | 3.00 | 3.15 | 2.89 | 2.89 | 2.89 | -6.77% | 9,491 |
| Mar 4, 2026 | 3.05 | 3.11 | 3.05 | 3.10 | 3.10 | -0.32% | 15,347 |
| Mar 3, 2026 | 3.00 | 3.23 | 3.00 | 3.11 | 3.11 | 1.63% | 1,953 |
| Mar 2, 2026 | 3.20 | 3.20 | 3.06 | 3.06 | 3.06 | -5.85% | 7,584 |
| Feb 27, 2026 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | 1.56% | 463 |
| Feb 26, 2026 | 3.21 | 3.21 | 3.20 | 3.20 | 3.20 | - | 552 |
| Feb 25, 2026 | 3.32 | 3.32 | 3.20 | 3.20 | 3.20 | -5.19% | 1,982 |
| Feb 24, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.37% | 980 |
| Feb 23, 2026 | 3.38 | 3.46 | 3.38 | 3.46 | 3.46 | 2.28% | 7,899 |
| Feb 20, 2026 | 3.46 | 3.46 | 3.38 | 3.38 | 3.38 | -4.65% | 2,572 |
| Feb 18, 2026 | 3.41 | 3.55 | 3.41 | 3.55 | 3.55 | 5.19% | 383 |
| Feb 17, 2026 | 3.42 | 3.42 | 3.37 | 3.37 | 3.37 | -0.88% | 18,825 |
| Feb 13, 2026 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | -3.82% | 864 |
| Feb 12, 2026 | 3.39 | 3.54 | 3.39 | 3.54 | 3.54 | 2.46% | 1,158 |
| Feb 11, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.86% | 186 |
| Feb 10, 2026 | 3.52 | 3.52 | 3.37 | 3.48 | 3.48 | -4.66% | 29,501 |
| Feb 9, 2026 | 3.42 | 3.65 | 3.40 | 3.65 | 3.65 | 6.41% | 1,676 |
| Feb 6, 2026 | 3.49 | 3.49 | 3.40 | 3.43 | 3.43 | -2.00% | 2,770 |
| Feb 5, 2026 | 3.37 | 3.50 | 3.36 | 3.50 | 3.50 | 4.17% | 1,784 |
| Feb 4, 2026 | 3.50 | 3.54 | 3.35 | 3.36 | 3.36 | -4.27% | 11,275 |
| Feb 3, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 3.85% | 1,298 |
| Jan 30, 2026 | 3.45 | 3.74 | 3.38 | 3.38 | 3.38 | -7.65% | 8,735 |
| Jan 29, 2026 | 3.50 | 3.67 | 3.47 | 3.66 | 3.66 | 8.93% | 3,797 |
| Jan 28, 2026 | 3.62 | 3.62 | 3.36 | 3.36 | 3.36 | -5.35% | 18,121 |
| Jan 27, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 2.90% | 350 |
| Jan 26, 2026 | 3.54 | 3.54 | 3.45 | 3.45 | 3.45 | -2.54% | 5,375 |
| Jan 23, 2026 | 3.56 | 3.56 | 3.49 | 3.54 | 3.54 | 1.67% | 3,538 |
| Jan 22, 2026 | 3.60 | 3.65 | 3.47 | 3.48 | 3.48 | 1.81% | 11,372 |
| Jan 21, 2026 | 3.51 | 3.51 | 3.41 | 3.42 | 3.42 | -2.56% | 1,769 |
| Jan 20, 2026 | 3.34 | 3.60 | 3.33 | 3.51 | 3.51 | 2.63% | 14,990 |
| Jan 16, 2026 | 3.51 | 3.56 | 3.39 | 3.42 | 3.42 | -0.70% | 2,312 |
| Jan 15, 2026 | 3.54 | 3.59 | 3.44 | 3.44 | 3.44 | -1.88% | 1,781 |
| Jan 14, 2026 | 3.31 | 3.51 | 3.28 | 3.51 | 3.51 | 7.01% | 4,963 |
| Jan 13, 2026 | 3.31 | 3.47 | 3.28 | 3.28 | 3.28 | -1.20% | 3,862 |
| Jan 12, 2026 | 3.28 | 3.74 | 3.28 | 3.32 | 3.32 | 1.22% | 7,984 |
| Jan 9, 2026 | 3.44 | 3.44 | 3.28 | 3.28 | 3.28 | -5.77% | 3,470 |
| Jan 8, 2026 | 3.31 | 3.48 | 3.28 | 3.48 | 3.48 | 6.49% | 6,635 |
| Jan 7, 2026 | 3.43 | 3.43 | 3.22 | 3.27 | 3.27 | -1.54% | 7,709 |
| Jan 6, 2026 | 3.43 | 3.67 | 3.31 | 3.32 | 3.32 | -3.24% | 28,883 |
| Jan 5, 2026 | 3.59 | 3.59 | 3.43 | 3.43 | 3.43 | 0.62% | 865 |
| Jan 2, 2026 | 3.42 | 3.72 | 3.40 | 3.41 | 3.41 | -4.75% | 6,748 |
| Dec 31, 2025 | 3.30 | 3.58 | 3.30 | 3.58 | 3.58 | 1.70% | 9,877 |
| Dec 30, 2025 | 3.80 | 3.80 | 3.52 | 3.52 | 3.52 | -7.85% | 7,360 |
| Dec 29, 2025 | 3.92 | 3.92 | 3.80 | 3.82 | 3.82 | -1.29% | 5,357 |
| Dec 26, 2025 | 3.94 | 4.03 | 3.86 | 3.87 | 3.87 | -4.21% | 7,186 |
| Dec 24, 2025 | 4.03 | 4.11 | 4.01 | 4.04 | 4.04 | 1.25% | 2,128 |
| Dec 23, 2025 | 4.08 | 4.33 | 3.99 | 3.99 | 3.99 | -1.48% | 3,216 |
| Dec 22, 2025 | 4.02 | 4.58 | 4.02 | 4.05 | 4.05 | -0.25% | 15,425 |
| Dec 19, 2025 | 3.97 | 4.37 | 3.91 | 4.06 | 4.06 | 4.64% | 7,397 |
| Dec 18, 2025 | 4.17 | 4.17 | 3.80 | 3.88 | 3.88 | -6.05% | 13,992 |
| Dec 17, 2025 | 4.00 | 4.13 | 3.93 | 4.13 | 4.13 | 10.72% | 13,483 |
| Dec 16, 2025 | 3.76 | 3.77 | 3.71 | 3.73 | 3.73 | -2.61% | 9,037 |
| Dec 15, 2025 | 3.79 | 4.13 | 3.79 | 3.83 | 3.83 | 5.51% | 21,847 |
| Dec 12, 2025 | 3.23 | 4.33 | 3.13 | 3.63 | 3.63 | 14.15% | 71,187 |
| Dec 11, 2025 | 4.15 | 4.15 | 2.65 | 3.18 | 3.18 | -21.48% | 42,743 |
| Dec 10, 2025 | 4.38 | 4.40 | 4.00 | 4.05 | 4.05 | -10.00% | 24,355 |
| Dec 9, 2025 | 4.54 | 4.65 | 4.50 | 4.50 | 4.50 | - | 15,345 |
| Dec 8, 2025 | 5.01 | 5.01 | 4.50 | 4.50 | 4.50 | -10.18% | 7,888 |
| Dec 5, 2025 | 4.60 | 5.01 | 4.60 | 5.01 | 5.01 | 0.60% | 12,674 |
| Dec 4, 2025 | 4.74 | 5.00 | 4.60 | 4.98 | 4.98 | 5.06% | 40,790 |
| Dec 3, 2025 | 4.77 | 4.81 | 4.72 | 4.74 | 4.74 | -0.21% | 1,255 |
| Dec 2, 2025 | 5.00 | 5.02 | 4.75 | 4.75 | 4.75 | -5.47% | 20,008 |
| Dec 1, 2025 | 4.79 | 5.03 | 4.50 | 5.03 | 5.03 | -1.76% | 17,769 |
| Nov 28, 2025 | 4.97 | 5.23 | 4.82 | 5.12 | 5.12 | 3.75% | 25,065 |