Yimutian Inc. (YMT)
NASDAQ: YMT · Real-Time Price · USD
0.5534
-0.0467 (-7.78%)
At close: Feb 27, 2026, 4:00 PM EST
0.5650
+0.0116 (2.10%)
After-hours: Feb 27, 2026, 6:05 PM EST
Yimutian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.61 | 0.66 | 0.53 | 0.55 | 0.55 | -7.78% | 282,925 |
| Feb 26, 2026 | 0.62 | 0.68 | 0.60 | 0.60 | 0.60 | -4.53% | 59,410 |
| Feb 25, 2026 | 0.68 | 0.78 | 0.55 | 0.63 | 0.63 | -0.24% | 526,730 |
| Feb 24, 2026 | 0.85 | 0.87 | 0.63 | 0.63 | 0.63 | -27.57% | 269,423 |
| Feb 23, 2026 | 0.90 | 0.96 | 0.86 | 0.87 | 0.87 | 1.16% | 285,292 |
| Feb 20, 2026 | 0.88 | 1.06 | 0.84 | 0.86 | 0.86 | -7.92% | 164,886 |
| Feb 19, 2026 | 0.94 | 1.06 | 0.93 | 0.93 | 0.93 | - | 55,905 |
| Feb 18, 2026 | 1.17 | 1.22 | 0.93 | 0.93 | 0.93 | -17.35% | 55,507 |
| Feb 17, 2026 | 1.03 | 1.24 | 1.02 | 1.13 | 1.13 | 3.67% | 244,891 |
| Feb 13, 2026 | 0.86 | 1.19 | 0.86 | 1.09 | 1.09 | 23.54% | 607,971 |
| Feb 12, 2026 | 1.02 | 1.19 | 0.85 | 0.88 | 0.88 | -15.97% | 781,591 |
| Feb 11, 2026 | 1.23 | 1.26 | 1.02 | 1.05 | 1.05 | -12.50% | 712,162 |
| Feb 10, 2026 | 1.51 | 1.51 | 1.20 | 1.20 | 1.20 | -20.00% | 691,370 |
| Feb 9, 2026 | 1.61 | 1.72 | 1.49 | 1.50 | 1.50 | -8.54% | 719,870 |
| Feb 6, 2026 | 1.78 | 1.84 | 1.64 | 1.64 | 1.64 | -8.69% | 331,998 |
| Feb 5, 2026 | 1.75 | 1.80 | 1.68 | 1.80 | 1.80 | 1.70% | 523,877 |
| Feb 4, 2026 | 1.82 | 1.82 | 1.66 | 1.77 | 1.77 | -2.43% | 473,869 |
| Feb 3, 2026 | 1.78 | 1.89 | 1.72 | 1.81 | 1.81 | -0.88% | 456,762 |
| Feb 2, 2026 | 1.64 | 1.83 | 1.61 | 1.83 | 1.83 | 8.69% | 277,960 |
| Jan 30, 2026 | 1.70 | 1.78 | 1.64 | 1.68 | 1.68 | -3.72% | 78,776 |
| Jan 29, 2026 | 1.75 | 1.79 | 1.71 | 1.75 | 1.75 | -0.85% | 162,563 |
| Jan 28, 2026 | 1.86 | 1.86 | 1.74 | 1.76 | 1.76 | -1.68% | 238,797 |
| Jan 27, 2026 | 1.74 | 1.81 | 1.65 | 1.79 | 1.79 | 3.83% | 240,798 |
| Jan 26, 2026 | 1.76 | 1.90 | 1.72 | 1.72 | 1.72 | -9.74% | 87,307 |
| Jan 23, 2026 | 1.95 | 2.05 | 1.91 | 1.91 | 1.91 | -1.80% | 99,030 |
| Jan 22, 2026 | 2.02 | 2.09 | 1.94 | 1.95 | 1.95 | -4.47% | 129,540 |
| Jan 21, 2026 | 1.88 | 2.05 | 1.86 | 2.04 | 2.04 | 8.88% | 168,414 |
| Jan 20, 2026 | 1.62 | 1.88 | 1.62 | 1.87 | 1.87 | 9.36% | 263,224 |
| Jan 16, 2026 | 1.78 | 1.80 | 1.61 | 1.71 | 1.71 | - | 89,543 |
| Jan 15, 2026 | 1.91 | 2.02 | 1.66 | 1.71 | 1.71 | -4.47% | 87,586 |
| Jan 14, 2026 | 1.89 | 2.02 | 1.78 | 1.79 | 1.79 | -10.05% | 119,277 |
| Jan 13, 2026 | 2.05 | 2.12 | 1.91 | 1.99 | 1.99 | -5.24% | 264,173 |
| Jan 12, 2026 | 2.10 | 2.22 | 2.03 | 2.10 | 2.10 | 1.94% | 135,511 |
| Jan 9, 2026 | 1.91 | 2.09 | 1.91 | 2.06 | 2.06 | 4.57% | 119,570 |
| Jan 8, 2026 | 1.88 | 2.00 | 1.88 | 1.97 | 1.97 | 7.07% | 135,761 |
| Jan 7, 2026 | 1.82 | 1.96 | 1.77 | 1.84 | 1.84 | 4.25% | 82,789 |
| Jan 6, 2026 | 1.85 | 2.05 | 1.75 | 1.77 | 1.77 | -4.59% | 220,791 |
| Jan 5, 2026 | 1.61 | 1.90 | 1.60 | 1.85 | 1.85 | 15.63% | 279,518 |
| Jan 2, 2026 | 1.60 | 1.64 | 1.45 | 1.60 | 1.60 | 1.27% | 115,109 |
| Dec 31, 2025 | 1.42 | 1.65 | 1.38 | 1.58 | 1.58 | 12.06% | 159,363 |
| Dec 30, 2025 | 1.51 | 1.51 | 1.41 | 1.41 | 1.41 | -3.42% | 112,625 |
| Dec 29, 2025 | 1.27 | 1.53 | 1.27 | 1.46 | 1.46 | 17.74% | 203,667 |
| Dec 26, 2025 | 1.32 | 1.32 | 1.23 | 1.24 | 1.24 | -2.36% | 104,311 |
| Dec 24, 2025 | 1.34 | 1.34 | 1.24 | 1.27 | 1.27 | 1.60% | 42,538 |
| Dec 23, 2025 | 1.32 | 1.40 | 1.22 | 1.25 | 1.25 | -5.59% | 92,121 |
| Dec 22, 2025 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 3.44% | 12,241 |
| Dec 19, 2025 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -8.57% | 11,911 |
| Dec 18, 2025 | 1.35 | 1.40 | 1.27 | 1.40 | 1.40 | 7.69% | 20,262 |
| Dec 17, 2025 | 1.24 | 1.32 | 1.20 | 1.30 | 1.30 | 5.69% | 24,070 |
| Dec 16, 2025 | 1.21 | 1.34 | 1.21 | 1.23 | 1.23 | 1.32% | 16,179 |