YXT.COM Group Holding Limited (YXT)

NASDAQ: YXT · Real-Time Price · USD

0.571

-0.033 (-5.40%)

At close: Apr 28, 2026, 4:00 PM EDT

0.560

-0.011 (-1.87%)

After-hours: Apr 28, 2026, 5:30 PM EDT

YXT.COM Group Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.60	0.60	0.57	0.60	-	-0.93%	90,697
Apr 27, 2026	0.59	0.62	0.52	0.60	0.60	5.80%	144,554
Apr 24, 2026	0.60	0.62	0.57	0.57	0.57	-8.88%	96,203
Apr 23, 2026	0.60	0.64	0.60	0.63	0.63	2.76%	382,978
Apr 22, 2026	0.59	0.63	0.58	0.61	0.61	-4.84%	352,436
Apr 21, 2026	0.54	0.64	0.53	0.64	0.64	6.67%	714,039
Apr 20, 2026	0.51	0.60	0.50	0.60	0.60	20.97%	2,219,034
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	-9.70%	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	5.56%	35,221
Apr 6, 2026	0.42	0.43	0.37	0.39	0.39	-4.12%	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
Feb 2, 2026	0.73	0.74	0.73	0.74	0.74	-1.01%	429
Jan 30, 2026	0.70	0.75	0.66	0.75	0.75	4.45%	32,157
Jan 29, 2026	0.75	0.80	0.72	0.72	0.72	-0.06%	8,170
Jan 27, 2026	0.75	0.75	0.71	0.72	0.72	-1.37%	14,018
Jan 26, 2026	0.70	0.80	0.70	0.73	0.73	2.80%	19,141
Jan 23, 2026	0.70	0.71	0.70	0.71	0.71	-9.51%	1,024
Jan 22, 2026	0.80	0.80	0.72	0.78	0.78	-1.37%	22,348
Jan 21, 2026	0.76	0.80	0.76	0.80	0.80	2.90%	8,173
Jan 20, 2026	0.84	0.92	0.75	0.77	0.77	-7.95%	87,944
Jan 16, 2026	0.77	0.90	0.77	0.84	0.84	9.09%	180,307
Jan 15, 2026	0.80	0.90	0.67	0.77	0.77	-6.49%	104,745
Jan 13, 2026	0.90	0.90	0.82	0.82	0.82	-6.43%	1,561
Jan 12, 2026	0.89	0.89	0.88	0.88	0.88	-1.12%	1,906
Jan 9, 2026	0.89	0.90	0.88	0.89	0.89	-1.11%	3,140
Jan 8, 2026	0.99	1.00	0.77	0.90	0.90	-10.00%	22,070
Jan 7, 2026	0.98	1.00	0.80	1.00	1.00	11.11%	40,640
Jan 6, 2026	0.91	0.98	0.90	0.90	0.90	-4.26%	12,333
Jan 5, 2026	0.87	0.94	0.83	0.94	0.94	7.80%	16,368
Jan 2, 2026	0.78	0.87	0.69	0.87	0.87	9.00%	2,153
Dec 31, 2025	0.80	0.80	0.69	0.80	0.80	16.52%	16,717
Dec 30, 2025	0.75	0.80	0.69	0.69	0.69	-7.40%	13,957
Dec 29, 2025	0.69	0.74	0.66	0.74	0.74	7.45%	9,578
Dec 26, 2025	0.69	0.72	0.69	0.69	0.69	-1.41%	5,160
Dec 24, 2025	0.70	0.71	0.70	0.70	0.70	-2.51%	2,035
Dec 23, 2025	0.69	0.79	0.69	0.72	0.72	2.57%	11,582
Dec 22, 2025	0.75	0.75	0.70	0.70	0.70	-7.04%	27,310
Dec 19, 2025	0.75	0.75	0.75	0.75	0.75	-	7,440
Dec 18, 2025	0.82	0.82	0.75	0.75	0.75	-8.73%	7,897
Dec 17, 2025	0.79	0.83	0.79	0.83	0.83	6.18%	2,038
Dec 16, 2025	0.88	0.88	0.75	0.78	0.78	-11.60%	60,724
Dec 15, 2025	0.88	0.93	0.88	0.88	0.88	1.03%	2,576
Dec 12, 2025	0.82	0.87	0.81	0.87	0.87	-0.63%	1,704
Dec 11, 2025	0.88	0.88	0.81	0.88	0.88	-0.51%	2,873
Dec 9, 2025	0.88	0.93	0.88	0.88	0.88	-5.37%	2,469
Dec 8, 2025	0.95	0.95	0.83	0.93	0.93	-7.01%	19,142
Dec 5, 2025	1.02	1.10	0.85	1.00	1.00	-4.76%	100,376
Dec 4, 2025	0.92	1.05	0.92	1.05	1.05	7.91%	96,994
Dec 3, 2025	0.80	0.98	0.79	0.97	0.97	14.00%	42,115
Dec 2, 2025	0.80	0.93	0.73	0.85	0.85	3.30%	93,535
Dec 1, 2025	0.60	0.87	0.60	0.83	0.83	29.09%	533,723
Nov 28, 2025	0.60	0.65	0.54	0.64	0.64	7.56%	86,652