Yimutian Inc. (YMT)
NASDAQ: YMT · Real-Time Price · USD
0.4906
-0.0584 (-10.64%)
At close: Oct 26, 2026, 4:00 PM EDT
0.5000
+0.0094 (1.92%)
Pre-market: Oct 27, 2026, 7:56 AM EDT
Yimutian Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.49 | 0.51 | 0.47 | 0.49 | 0.49 | -10.64% | 62,009 |
| Oct 23, 2026 | 0.54 | 0.72 | 0.50 | 0.55 | 0.55 | 2.08% | 832,533 |
| Oct 22, 2026 | 0.58 | 0.63 | 0.53 | 0.54 | 0.54 | -7.52% | 73,742 |
| Oct 21, 2026 | 0.59 | 0.64 | 0.58 | 0.58 | 0.58 | -1.61% | 50,318 |
| Oct 20, 2026 | 0.61 | 0.64 | 0.57 | 0.59 | 0.59 | -4.68% | 27,627 |
| Oct 19, 2026 | 0.60 | 0.73 | 0.56 | 0.62 | 0.62 | 3.33% | 87,463 |
| Oct 16, 2026 | 0.73 | 0.79 | 0.60 | 0.60 | 0.60 | -14.89% | 56,605 |
| Oct 15, 2026 | 0.80 | 0.82 | 0.67 | 0.71 | 0.71 | -13.44% | 73,402 |
| Oct 14, 2026 | 0.87 | 0.88 | 0.78 | 0.81 | 0.81 | -7.03% | 89,339 |
| Oct 13, 2026 | 0.92 | 0.93 | 0.86 | 0.88 | 0.88 | -2.01% | 86,001 |
| Oct 12, 2026 | 0.99 | 1.00 | 0.86 | 0.89 | 0.89 | -9.75% | 343,378 |
| Oct 9, 2026 | 1.10 | 1.16 | 0.98 | 0.99 | 0.99 | -9.94% | 92,297 |
| Oct 8, 2026 | 1.18 | 1.19 | 1.06 | 1.10 | 1.10 | -5.98% | 124,277 |
| Oct 7, 2026 | 1.27 | 1.28 | 1.15 | 1.17 | 1.17 | -10.00% | 238,249 |
| Oct 6, 2026 | 1.27 | 1.80 | 1.19 | 1.30 | 1.30 | 4.00% | 2,359,582 |
| Oct 5, 2026 | 1.10 | 1.29 | 1.10 | 1.25 | 1.25 | 11.61% | 263,732 |
| Oct 2, 2026 | 1.09 | 1.17 | 1.07 | 1.12 | 1.12 | - | 152,754 |
| Oct 1, 2026 | 1.17 | 1.19 | 1.08 | 1.12 | 1.12 | -10.40% | 292,462 |
| Sep 30, 2026 | 1.71 | 1.76 | 1.20 | 1.25 | 1.25 | -30.17% | 802,755 |
| Sep 29, 2026 | 2.16 | 2.64 | 1.61 | 1.79 | 1.79 | 1.13% | 30,752,977 |
| Sep 28, 2026 | 1.79 | 1.81 | 1.72 | 1.77 | 1.77 | -2.21% | 16,078,404 |
| Sep 25, 2026 | 1.77 | 2.10 | 1.74 | 1.81 | 1.81 | 1.69% | 258,043 |
| Sep 24, 2026 | 1.71 | 1.82 | 1.69 | 1.78 | 1.78 | -3.26% | 98,919 |
| Sep 23, 2026 | 1.80 | 2.10 | 1.64 | 1.84 | 1.84 | -9.36% | 382,015 |
| Sep 22, 2026 | 2.00 | 2.08 | 1.94 | 2.03 | 2.03 | 5.18% | 1,104,427 |
| Sep 21, 2026 | 1.90 | 2.00 | 1.89 | 1.93 | 1.93 | -3.50% | 21,969 |
| Sep 18, 2026 | 2.00 | 2.05 | 1.91 | 2.00 | 2.00 | -0.99% | 33,107 |
| Sep 17, 2026 | 1.97 | 2.12 | 1.86 | 2.02 | 2.02 | -1.94% | 62,833 |
| Sep 16, 2026 | 2.10 | 2.12 | 2.00 | 2.06 | 2.06 | 1.98% | 43,916 |
| Sep 15, 2026 | 2.20 | 2.23 | 2.00 | 2.02 | 2.02 | -8.18% | 47,811 |
| Sep 14, 2026 | 2.24 | 2.24 | 2.05 | 2.20 | 2.20 | -1.79% | 34,729 |
| Sep 11, 2026 | 2.17 | 2.27 | 2.13 | 2.24 | 2.24 | 1.82% | 31,672 |
| Sep 10, 2026 | 2.09 | 2.23 | 2.09 | 2.20 | 2.20 | 3.77% | 28,406 |
| Sep 9, 2026 | 2.18 | 2.24 | 2.09 | 2.12 | 2.12 | -4.93% | 81,742 |
| Sep 8, 2026 | 1.97 | 2.39 | 1.97 | 2.23 | 2.23 | 5.19% | 107,039 |
| Sep 4, 2026 | 1.86 | 2.48 | 1.81 | 2.12 | 2.12 | 12.17% | 305,464 |
| Sep 3, 2026 | 2.21 | 2.21 | 1.81 | 1.89 | 1.89 | -14.86% | 111,432 |
| Sep 2, 2026 | 2.29 | 2.41 | 2.16 | 2.22 | 2.22 | -11.20% | 92,426 |
| Sep 1, 2026 | 2.66 | 2.68 | 2.31 | 2.50 | 2.50 | -11.66% | 118,811 |
| Aug 31, 2026 | 2.86 | 2.86 | 2.64 | 2.83 | 2.83 | 0.71% | 103,340 |
| Aug 28, 2026 | 2.75 | 3.08 | 2.58 | 2.81 | 2.81 | 1.08% | 424,875 |
| Aug 27, 2026 | 3.05 | 3.45 | 2.50 | 2.78 | 2.78 | -13.99% | 2,834,715 |
| Aug 26, 2026 | 3.01 | 3.42 | 2.89 | 3.23 | 3.23 | 5.76% | 898,334 |
| Aug 25, 2026 | 3.25 | 5.17 | 2.59 | 3.06 | 3.06 | -4.60% | 3,215,851 |
| Aug 24, 2026 | 3.35 | 3.35 | 3.12 | 3.20 | 3.20 | -3.75% | 13,796 |
| Aug 21, 2026 | 3.38 | 3.39 | 3.17 | 3.33 | 3.33 | 2.26% | 17,525 |
| Aug 20, 2026 | 3.08 | 3.25 | 3.03 | 3.25 | 3.25 | -0.64% | 21,611 |
| Aug 19, 2026 | 3.38 | 3.41 | 3.09 | 3.28 | 3.28 | -4.08% | 32,077 |
| Aug 18, 2026 | 3.36 | 3.49 | 3.25 | 3.41 | 3.41 | -3.57% | 17,213 |
| Aug 17, 2026 | 3.48 | 3.54 | 3.37 | 3.54 | 3.54 | -1.51% | 41,016 |