YXT.COM Group Holding Limited (YXT)
NASDAQ: YXT · Real-Time Price · USD
0.9771
-0.0329 (-3.26%)
Oct 28, 2025, 4:00 PM EDT - Market closed
YXT.COM Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1.07 | 1.07 | 0.98 | 0.98 | 0.98 | -3.26% | 20,237 |
| Oct 27, 2025 | 1.01 | 1.08 | 1.01 | 1.01 | 1.01 | -0.98% | 16,104 |
| Oct 24, 2025 | 1.10 | 1.14 | 1.01 | 1.02 | 1.02 | 0.99% | 55,781 |
| Oct 23, 2025 | 1.06 | 1.08 | 1.01 | 1.01 | 1.01 | -4.72% | 18,097 |
| Oct 22, 2025 | 1.06 | 1.08 | 1.02 | 1.06 | 1.06 | - | 9,352 |
| Oct 21, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 4,429 |
| Oct 20, 2025 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | 1.90% | 12,257 |
| Oct 17, 2025 | 1.06 | 1.06 | 1.01 | 1.05 | 1.05 | -1.87% | 254,159 |
| Oct 16, 2025 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | -1.83% | 9,075 |
| Oct 15, 2025 | 1.08 | 1.09 | 1.03 | 1.09 | 1.09 | 1.87% | 11,572 |
| Oct 14, 2025 | 1.05 | 1.07 | 1.03 | 1.07 | 1.07 | 1.90% | 5,901 |
| Oct 13, 2025 | 1.00 | 1.07 | 0.99 | 1.05 | 1.05 | 1.94% | 286,370 |
| Oct 10, 2025 | 0.92 | 1.04 | 0.92 | 1.03 | 1.03 | -0.96% | 337,464 |
| Oct 9, 2025 | 1.05 | 1.06 | 1.01 | 1.04 | 1.04 | - | 203,419 |
| Oct 8, 2025 | 1.06 | 1.11 | 1.02 | 1.04 | 1.04 | -6.31% | 115,143 |
| Oct 7, 2025 | 1.00 | 1.15 | 1.00 | 1.11 | 1.11 | 8.82% | 77,216 |
| Oct 6, 2025 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | 3.03% | 372,271 |
| Oct 3, 2025 | 0.98 | 1.00 | 0.95 | 0.99 | 0.99 | 1.02% | 59,004 |
| Oct 2, 2025 | 0.98 | 0.99 | 0.86 | 0.98 | 0.98 | -1.00% | 127,192 |
| Oct 1, 2025 | 0.96 | 0.99 | 0.93 | 0.99 | 0.99 | -0.01% | 8,799 |
| Sep 30, 2025 | 0.99 | 0.99 | 0.95 | 0.99 | 0.99 | -0.96% | 23,863 |
| Sep 29, 2025 | 0.99 | 1.00 | 0.96 | 1.00 | 1.00 | 0.06% | 13,783 |
| Sep 26, 2025 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | -0.10% | 19,854 |
| Sep 25, 2025 | 0.99 | 1.00 | 0.94 | 1.00 | 1.00 | - | 15,391 |
| Sep 24, 2025 | 1.01 | 1.01 | 0.95 | 1.00 | 1.00 | - | 15,368 |
| 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% | 19,921 |
| Sep 19, 2025 | 0.99 | 0.99 | 0.92 | 0.95 | 0.95 | 2.70% | 11,849 |
| Sep 18, 2025 | 0.95 | 0.95 | 0.88 | 0.93 | 0.93 | 1.20% | 22,973 |
| Sep 17, 2025 | 0.96 | 1.00 | 0.80 | 0.91 | 0.91 | -8.60% | 136,173 |
| Sep 16, 2025 | 0.99 | 1.00 | 0.94 | 1.00 | 1.00 | 6.89% | 54,306 |
| Sep 15, 2025 | 0.89 | 0.95 | 0.89 | 0.94 | 0.94 | 3.85% | 18,011 |
| Sep 12, 2025 | 0.95 | 0.95 | 0.88 | 0.90 | 0.90 | 1.21% | 18,203 |
| Sep 11, 2025 | 0.90 | 0.95 | 0.85 | 0.89 | 0.89 | -1.11% | 27,976 |
| Sep 10, 2025 | 0.94 | 0.95 | 0.86 | 0.90 | 0.90 | -10.98% | 47,835 |
| Sep 9, 2025 | 0.84 | 1.07 | 0.82 | 1.01 | 1.01 | 24.46% | 95,288 |
| Sep 8, 2025 | 0.85 | 0.85 | 0.78 | 0.81 | 0.81 | -0.94% | 37,264 |
| Sep 5, 2025 | 0.82 | 0.84 | 0.82 | 0.82 | 0.82 | 0.61% | 10,170 |
| Sep 4, 2025 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | -0.61% | 918 |
| Sep 3, 2025 | 0.82 | 0.84 | 0.82 | 0.82 | 0.82 | -1.80% | 2,625 |
| Sep 2, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.76% | 2,241 |
| Aug 29, 2025 | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | 1.99% | 118,802 |
| Aug 28, 2025 | 0.86 | 0.87 | 0.83 | 0.83 | 0.83 | -3.09% | 5,230 |
| Aug 27, 2025 | 0.84 | 0.88 | 0.84 | 0.86 | 0.86 | - | 14,951 |
| Aug 26, 2025 | 0.83 | 0.88 | 0.83 | 0.86 | 0.86 | -1.04% | 16,045 |
| Aug 25, 2025 | 0.87 | 0.87 | 0.83 | 0.87 | 0.87 | -0.11% | 6,588 |
| Aug 22, 2025 | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | 2.35% | 9,045 |
| Aug 21, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 6.25% | 16,325 |
| Aug 20, 2025 | 0.86 | 0.86 | 0.78 | 0.80 | 0.80 | -6.98% | 26,617 |
| Aug 19, 2025 | 0.82 | 0.86 | 0.82 | 0.86 | 0.86 | -2.27% | 11,220 |