YXT.COM Group Holding Limited (YXT)

NASDAQ: YXT · Real-Time Price · USD

0.349

-0.021 (-5.62%)

At close: Jun 26, 2026, 4:00 PM EDT

0.343

-0.006 (-1.83%)

After-hours: Jun 26, 2026, 6:44 PM EDT

YXT.COM Group Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.36	0.38	0.33	0.35	0.35	-5.62%	237,765
Jun 25, 2026	0.37	0.38	0.36	0.37	0.37	-4.94%	236,524
Jun 24, 2026	0.37	0.39	0.37	0.39	0.39	0.44%	631,577
Jun 23, 2026	0.37	0.40	0.37	0.39	0.39	-3.15%	129,418
Jun 22, 2026	0.37	0.41	0.37	0.40	0.40	2.28%	31,207
Jun 18, 2026	0.38	0.39	0.37	0.39	0.39	-4.40%	18,561
Jun 17, 2026	0.38	0.41	0.38	0.41	0.41	4.90%	53,299
Jun 16, 2026	0.40	0.42	0.39	0.39	0.39	-4.13%	248,930
Jun 15, 2026	0.41	0.41	0.37	0.41	0.41	-2.00%	13,535
Jun 12, 2026	0.41	0.42	0.39	0.42	0.42	-3.49%	97,897
Jun 11, 2026	0.45	0.49	0.43	0.43	0.43	-15.39%	92,062
Jun 10, 2026	0.41	0.52	0.41	0.51	0.51	21.93%	619,638
Jun 9, 2026	0.38	0.48	0.36	0.42	0.42	1.66%	313,158
Jun 8, 2026	0.33	0.44	0.33	0.41	0.41	-24.49%	1,047,901
Jun 5, 2026	0.40	0.75	0.38	0.54	0.54	31.80%	8,655,123
Jun 4, 2026	0.42	0.44	0.40	0.41	0.41	-6.15%	4,315
Jun 3, 2026	0.47	0.52	0.41	0.44	0.44	-4.71%	16,320
Jun 2, 2026	0.44	0.46	0.44	0.46	0.46	-8.55%	46,458
Jun 1, 2026	0.53	0.53	0.45	0.50	0.50	-7.59%	29,571
May 29, 2026	0.45	0.56	0.42	0.55	0.55	27.56%	122,855
May 28, 2026	0.45	0.46	0.41	0.43	0.43	2.08%	22,540
May 27, 2026	0.43	0.43	0.41	0.42	0.42	-6.33%	5,788
May 26, 2026	0.44	0.45	0.42	0.45	0.45	-1.74%	3,632
May 22, 2026	0.43	0.45	0.40	0.45	0.45	-3.01%	16,144
May 21, 2026	0.44	0.48	0.44	0.47	0.47	-4.29%	3,917
May 20, 2026	0.45	0.49	0.40	0.49	0.49	3.59%	13,485
May 19, 2026	0.44	0.47	0.40	0.47	0.47	0.28%	24,914
May 18, 2026	0.42	0.48	0.41	0.47	0.47	-0.94%	87,591
May 15, 2026	0.49	0.49	0.40	0.48	0.48	-0.92%	12,284
May 14, 2026	0.48	0.48	0.45	0.48	0.48	-3.10%	19,588
May 13, 2026	0.50	0.50	0.43	0.50	0.50	-1.37%	40,519
May 12, 2026	0.51	0.51	0.44	0.50	0.50	-2.48%	18,766
May 11, 2026	0.52	0.52	0.46	0.52	0.52	-3.52%	20,377
May 8, 2026	0.53	0.56	0.51	0.53	0.53	0.85%	46,485
May 7, 2026	0.48	0.54	0.45	0.53	0.53	5.92%	136,226
May 6, 2026	0.52	0.52	0.49	0.50	0.50	-2.51%	51,743
May 5, 2026	0.54	0.54	0.50	0.51	0.51	-5.78%	17,958
May 4, 2026	0.51	0.55	0.51	0.54	0.54	-0.22%	39,885
May 1, 2026	0.55	0.56	0.53	0.55	0.55	-2.92%	13,670
Apr 30, 2026	0.53	0.58	0.49	0.56	0.56	-2.87%	68,648
Apr 29, 2026	0.58	0.60	0.54	0.58	0.58	1.45%	140,025
Apr 28, 2026	0.56	0.61	0.53	0.57	0.57	-5.40%	92,138
Apr 27, 2026	0.59	0.62	0.52	0.60	0.60	5.80%	145,497
Apr 24, 2026	0.60	0.62	0.57	0.57	0.57	-8.88%	102,298
Apr 23, 2026	0.60	0.64	0.60	0.63	0.63	2.76%	384,386
Apr 22, 2026	0.59	0.63	0.58	0.61	0.61	-4.84%	387,208
Apr 21, 2026	0.54	0.64	0.53	0.64	0.64	6.67%	771,392
Apr 20, 2026	0.51	0.60	0.50	0.60	0.60	20.97%	2,279,891
Apr 17, 2026	0.57	0.72	0.46	0.50	0.50	34.05%	180,606,267
Apr 16, 2026	0.40	0.45	0.37	0.37	0.37	-9.76%	2,270,454
Apr 15, 2026	0.36	0.42	0.36	0.41	0.41	12.30%	47,220
Apr 14, 2026	0.38	0.40	0.36	0.37	0.37	-9.69%	171,067
Apr 13, 2026	0.40	0.40	0.37	0.40	0.40	1.07%	9,979
Apr 10, 2026	0.40	0.43	0.39	0.40	0.40	-5.44%	17,808
Apr 9, 2026	0.41	0.43	0.41	0.42	0.42	5.49%	25,178
Apr 8, 2026	0.47	0.47	0.39	0.40	0.40	-1.76%	9,837
Apr 7, 2026	0.42	0.42	0.40	0.41	0.41	5.55%	35,221
Apr 6, 2026	0.42	0.43	0.37	0.39	0.39	-4.11%	11,148
Apr 2, 2026	0.43	0.43	0.38	0.40	0.40	-9.98%	18,363
Apr 1, 2026	0.41	0.54	0.37	0.45	0.45	27.96%	260,871
Mar 31, 2026	0.44	0.49	0.33	0.35	0.35	-16.64%	26,155
Mar 30, 2026	0.50	0.50	0.42	0.42	0.42	-12.50%	24,248
Mar 27, 2026	0.52	0.52	0.48	0.48	0.48	-7.69%	1,333
Mar 26, 2026	0.52	0.55	0.52	0.52	0.52	-0.02%	1,964
Mar 25, 2026	0.49	0.54	0.48	0.52	0.52	0.99%	5,180
Mar 24, 2026	0.50	0.58	0.50	0.52	0.52	5.10%	6,541
Mar 23, 2026	0.53	0.59	0.49	0.49	0.49	-12.81%	11,471
Mar 20, 2026	0.57	0.57	0.56	0.56	0.56	-3.10%	10,127
Mar 19, 2026	0.58	0.61	0.56	0.58	0.58	-3.33%	23,500
Mar 18, 2026	0.63	0.63	0.55	0.60	0.60	-0.17%	24,111
Mar 17, 2026	0.54	0.66	0.54	0.60	0.60	-3.05%	106,000
Mar 16, 2026	0.54	0.80	0.53	0.62	0.62	15.33%	1,484,168
Mar 13, 2026	0.54	0.56	0.53	0.54	0.54	-8.90%	5,215
Mar 12, 2026	0.55	0.59	0.55	0.59	0.59	-	1,477
Mar 11, 2026	0.57	0.67	0.56	0.59	0.59	0.63%	14,488
Mar 10, 2026	0.58	0.65	0.52	0.59	0.59	-4.98%	144,545
Mar 9, 2026	0.53	0.62	0.53	0.62	0.62	2.97%	975
Mar 6, 2026	0.69	0.69	0.60	0.60	0.60	-5.71%	747
Mar 5, 2026	0.66	0.66	0.64	0.64	0.64	-9.77%	763
Mar 4, 2026	0.70	0.70	0.70	0.70	0.70	18.97%	1,229
Mar 3, 2026	0.59	0.59	0.59	0.59	0.59	-	830
Mar 2, 2026	0.66	0.66	0.59	0.59	0.59	-10.48%	5,060
Feb 27, 2026	0.66	0.66	0.66	0.66	0.66	-	2,701
Feb 26, 2026	0.63	0.67	0.63	0.66	0.66	18.09%	8,855
Feb 25, 2026	0.56	0.56	0.56	0.56	0.56	-	2,114
Feb 24, 2026	0.55	0.56	0.55	0.56	0.56	2.75%	4,396
Feb 23, 2026	0.60	0.60	0.55	0.55	0.55	-9.02%	2,237
Feb 20, 2026	0.57	0.61	0.57	0.60	0.60	8.89%	1,374
Feb 19, 2026	0.55	0.55	0.55	0.55	0.55	0.02%	714
Feb 18, 2026	0.58	0.58	0.54	0.55	0.55	-5.19%	4,311
Feb 17, 2026	0.69	0.69	0.58	0.58	0.58	-4.92%	3,775
Feb 13, 2026	0.60	0.65	0.60	0.61	0.61	-3.16%	6,246
Feb 12, 2026	0.62	0.69	0.62	0.63	0.63	-3.08%	1,626
Feb 11, 2026	0.70	0.70	0.64	0.65	0.65	-8.45%	12,273
Feb 10, 2026	0.62	0.75	0.62	0.71	0.71	14.52%	33,883
Feb 9, 2026	0.66	0.80	0.55	0.62	0.62	-0.77%	25,736
Feb 6, 2026	0.74	0.75	0.58	0.62	0.62	-8.43%	27,327
Feb 5, 2026	0.58	0.74	0.58	0.68	0.68	12.67%	9,200
Feb 4, 2026	0.50	0.76	0.50	0.61	0.61	-8.24%	10,545
Feb 3, 2026	0.65	0.75	0.65	0.66	0.66	-11.29%	7,988