Yimutian Inc. (YMT)
NASDAQ: YMT · Real-Time Price · USD
1.230
-0.040 (-3.15%)
Nov 17, 2025, 4:00 PM EST - Market closed
Yimutian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 1.33 | 1.38 | 1.20 | 1.23 | 1.23 | -3.15% | 44,561 |
| Nov 14, 2025 | 1.32 | 1.39 | 1.18 | 1.27 | 1.27 | -3.79% | 112,880 |
| Nov 13, 2025 | 1.40 | 1.48 | 1.32 | 1.32 | 1.32 | -3.65% | 30,488 |
| Nov 12, 2025 | 1.46 | 1.48 | 1.37 | 1.37 | 1.37 | -5.52% | 44,966 |
| Nov 11, 2025 | 1.48 | 1.58 | 1.45 | 1.45 | 1.45 | -0.96% | 35,693 |
| Nov 10, 2025 | 1.40 | 1.66 | 1.40 | 1.46 | 1.46 | 6.55% | 87,633 |
| Nov 7, 2025 | 1.61 | 1.62 | 1.35 | 1.37 | 1.37 | -15.71% | 79,630 |
| Nov 6, 2025 | 1.61 | 1.72 | 1.60 | 1.63 | 1.63 | 1.24% | 37,118 |
| Nov 5, 2025 | 1.63 | 1.66 | 1.59 | 1.61 | 1.61 | -2.42% | 9,707 |
| Nov 4, 2025 | 1.63 | 1.65 | 1.60 | 1.65 | 1.65 | 1.85% | 9,964 |
| Nov 3, 2025 | 1.68 | 1.70 | 1.62 | 1.62 | 1.62 | -1.82% | 3,443 |
| Oct 31, 2025 | 1.64 | 1.69 | 1.63 | 1.65 | 1.65 | 1.23% | 9,399 |
| Oct 30, 2025 | 1.75 | 1.75 | 1.63 | 1.63 | 1.63 | -3.55% | 18,647 |
| Oct 29, 2025 | 1.69 | 1.75 | 1.66 | 1.69 | 1.69 | -2.31% | 15,527 |
| Oct 28, 2025 | 1.72 | 1.81 | 1.68 | 1.73 | 1.73 | 1.17% | 16,605 |
| Oct 27, 2025 | 1.58 | 1.80 | 1.58 | 1.71 | 1.71 | 9.62% | 65,046 |
| Oct 24, 2025 | 1.55 | 1.61 | 1.55 | 1.56 | 1.56 | 0.65% | 14,553 |
| Oct 23, 2025 | 1.53 | 1.58 | 1.51 | 1.55 | 1.55 | 1.31% | 8,330 |
| Oct 22, 2025 | 1.52 | 1.53 | 1.50 | 1.53 | 1.53 | - | 22,240 |
| Oct 21, 2025 | 1.58 | 1.63 | 1.52 | 1.53 | 1.53 | -6.13% | 17,348 |
| Oct 20, 2025 | 1.55 | 1.69 | 1.55 | 1.63 | 1.63 | 5.16% | 34,946 |
| Oct 17, 2025 | 1.53 | 1.60 | 1.53 | 1.55 | 1.55 | 1.31% | 21,400 |
| Oct 16, 2025 | 1.53 | 1.60 | 1.53 | 1.53 | 1.53 | -0.65% | 15,447 |
| Oct 15, 2025 | 1.63 | 1.63 | 1.53 | 1.54 | 1.54 | 1.99% | 19,708 |
| Oct 14, 2025 | 1.66 | 1.66 | 1.45 | 1.51 | 1.51 | -6.21% | 69,223 |
| Oct 13, 2025 | 1.71 | 1.72 | 1.61 | 1.61 | 1.61 | -5.29% | 44,242 |
| Oct 10, 2025 | 1.79 | 1.85 | 1.68 | 1.70 | 1.70 | -8.60% | 74,280 |
| Oct 9, 2025 | 1.75 | 1.87 | 1.73 | 1.86 | 1.86 | 6.29% | 63,699 |
| Oct 8, 2025 | 1.82 | 1.82 | 1.72 | 1.75 | 1.75 | -1.69% | 86,634 |
| Oct 7, 2025 | 1.83 | 1.92 | 1.75 | 1.78 | 1.78 | 2.89% | 20,612 |
| Oct 6, 2025 | 1.90 | 1.90 | 1.70 | 1.73 | 1.73 | -7.49% | 53,379 |
| Oct 3, 2025 | 1.98 | 2.00 | 1.86 | 1.87 | 1.87 | -8.33% | 28,939 |
| Oct 2, 2025 | 1.98 | 2.04 | 1.87 | 2.04 | 2.04 | 2.00% | 50,761 |
| Oct 1, 2025 | 1.90 | 2.05 | 1.87 | 2.00 | 2.00 | 7.53% | 35,154 |
| 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% | 32,269 |
| 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% | 74,185 |
| Sep 24, 2025 | 2.17 | 2.17 | 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% | 39,562 |
| 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% | 66,796 |
| 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 | -3.43% | 74,898 |
| Sep 12, 2025 | 2.21 | 2.29 | 2.13 | 2.19 | 2.19 | -1.13% | 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 |