Yxt.Com Group Holding Ltd (YXT)
NASDAQ: YXT
· Real-Time Price · USD
1.00
0.00 (0.00%)
At close: Sep 26, 2025, 3:59 PM
1.00
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
YXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | 0.00% | 20,351 |
| Sep 25, 2025 | 0.99 | 1.00 | 0.94 | 1.00 | 1.00 | 0.00% | 15,400 |
| Sep 24, 2025 | 1.01 | 1.01 | 0.95 | 1.00 | 1.00 | 0.00% | 15,400 |
| Sep 23, 2025 | 0.99 | 1.00 | 0.90 | 1.00 | 1.00 | 1.01% | 46,410 |
| Sep 22, 2025 | 0.88 | 1.00 | 0.88 | 0.99 | 0.99 | 4.21% | 20,104 |
| Sep 19, 2025 | 0.99 | 0.99 | 0.92 | 0.95 | 0.95 | 3.26% | 11,849 |
| Sep 18, 2025 | 0.94 | 0.94 | 0.88 | 0.92 | 0.93 | 1.10% | 23,000 |
| Sep 17, 2025 | 0.96 | 1.00 | 0.80 | 0.91 | 0.91 | -9.00% | 136,200 |
| Sep 16, 2025 | 0.99 | 1.00 | 0.94 | 1.00 | 1.00 | 6.38% | 54,306 |
| Sep 15, 2025 | 0.89 | 0.95 | 0.89 | 0.94 | 0.94 | 4.44% | 18,011 |
| Sep 12, 2025 | 0.95 | 0.95 | 0.88 | 0.90 | 0.90 | 1.12% | 18,203 |
| Sep 11, 2025 | 0.90 | 0.95 | 0.85 | 0.89 | 0.89 | -1.11% | 28,000 |
| Sep 10, 2025 | 0.94 | 0.95 | 0.86 | 0.90 | 0.90 | -10.89% | 47,835 |
| Sep 9, 2025 | 0.84 | 1.07 | 0.82 | 1.01 | 1.01 | 24.69% | 95,300 |
| Sep 8, 2025 | 0.85 | 0.85 | 0.78 | 0.81 | 0.81 | -1.22% | 37,264 |
| Sep 5, 2025 | 0.82 | 0.84 | 0.82 | 0.82 | 0.82 | 0.00% | 10,200 |
| Sep 4, 2025 | 0.86 | 0.86 | 0.82 | 0.82 | 0.81 | 0.00% | 918 |
| Sep 3, 2025 | 0.82 | 0.84 | 0.82 | 0.82 | 0.82 | -2.38% | 2,625 |
| Sep 2, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.83 | -1.18% | 2,241 |
| Aug 29, 2025 | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | 2.41% | 118,802 |