Yimutian Inc. American S... (YMT)
NASDAQ: YMT
· Real-Time Price · USD
1.96
-0.04 (-2.00%)
At close: Oct 02, 2025, 10:46 AM
YMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1.90 | 2.05 | 1.87 | 2.00 | 2.00 | 7.53% | 34,954 |
| Sep 30, 2025 | 1.90 | 2.04 | 1.86 | 1.86 | 1.86 | 1.09% | 51,247 |
| Sep 29, 2025 | 1.78 | 1.93 | 1.76 | 1.84 | 1.84 | 5.14% | 32,300 |
| Sep 26, 2025 | 1.97 | 2.09 | 1.71 | 1.75 | 1.75 | -11.17% | 132,290 |
| Sep 25, 2025 | 2.01 | 2.13 | 1.88 | 1.97 | 1.97 | -1.99% | 74,200 |
| Sep 24, 2025 | 2.16 | 2.16 | 2.01 | 2.01 | 2.01 | -2.90% | 86,512 |
| Sep 23, 2025 | 2.14 | 2.25 | 2.07 | 2.07 | 2.07 | -3.27% | 39,701 |
| Sep 22, 2025 | 2.18 | 2.22 | 2.11 | 2.14 | 2.14 | -4.89% | 47,319 |
| Sep 19, 2025 | 2.29 | 2.29 | 2.07 | 2.25 | 2.25 | -1.75% | 66,800 |
| Sep 18, 2025 | 2.19 | 2.29 | 2.18 | 2.29 | 2.29 | 0.88% | 115,908 |
| Sep 17, 2025 | 2.39 | 2.39 | 2.16 | 2.27 | 2.27 | -0.87% | 58,708 |
| Sep 16, 2025 | 2.11 | 2.32 | 2.05 | 2.29 | 2.29 | 8.53% | 55,366 |
| Sep 15, 2025 | 2.16 | 2.22 | 2.03 | 2.11 | 2.11 | -3.65% | 74,900 |
| Sep 12, 2025 | 2.21 | 2.29 | 2.13 | 2.19 | 2.19 | -0.90% | 42,432 |
| Sep 11, 2025 | 2.30 | 2.32 | 2.19 | 2.21 | 2.21 | -3.91% | 85,007 |
| Sep 10, 2025 | 2.15 | 2.40 | 2.15 | 2.30 | 2.30 | 6.48% | 541,301 |
| Sep 9, 2025 | 2.02 | 2.23 | 2.02 | 2.16 | 2.16 | 3.85% | 187,444 |
| Sep 8, 2025 | 2.12 | 2.19 | 2.00 | 2.08 | 2.08 | -0.95% | 112,735 |
| Sep 5, 2025 | 2.11 | 2.23 | 2.08 | 2.10 | 2.10 | 1.45% | 47,126 |
| Sep 4, 2025 | 2.22 | 2.31 | 2.07 | 2.07 | 2.07 | -10.00% | 281,700 |
Page 1 of 2