YXT.COM Group Holding Limited (YXT)
NASDAQ: YXT · Real-Time Price · USD
2.060
-0.020 (-0.96%)
Nov 20, 2024, 4:00 PM EST - Market closed
YXT.COM Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.00 | 2.10 | 2.00 | 2.06 | 2.06 | - | 5,564 |
| Nov 19, 2024 | 2.00 | 2.09 | 1.90 | 2.06 | 2.06 | 0.49% | 18,635 |
| Nov 18, 2024 | 2.08 | 2.09 | 2.01 | 2.05 | 2.05 | - | 8,828 |
| Nov 15, 2024 | 2.10 | 2.15 | 2.05 | 2.05 | 2.05 | -2.38% | 7,844 |
| Nov 14, 2024 | 2.09 | 2.14 | 2.05 | 2.10 | 2.10 | 1.45% | 29,879 |
| Nov 13, 2024 | 2.07 | 2.20 | 2.07 | 2.07 | 2.07 | -5.05% | 47,986 |
| Nov 12, 2024 | 2.11 | 2.18 | 2.04 | 2.18 | 2.18 | 8.46% | 24,496 |
| Nov 11, 2024 | 2.24 | 2.30 | 2.00 | 2.01 | 2.01 | -9.05% | 25,098 |
| Nov 8, 2024 | 2.14 | 2.21 | 2.06 | 2.21 | 2.21 | 5.74% | 8,098 |
| Nov 7, 2024 | 2.35 | 2.35 | 2.09 | 2.09 | 2.09 | 1.46% | 7,068 |
| Nov 6, 2024 | 2.48 | 2.48 | 2.05 | 2.06 | 2.06 | -13.81% | 44,713 |
| Nov 5, 2024 | 2.30 | 2.39 | 2.30 | 2.39 | 2.39 | 0.29% | 2,393 |
| Nov 4, 2024 | 2.37 | 2.40 | 2.31 | 2.38 | 2.38 | 0.38% | 11,712 |
| Nov 1, 2024 | 2.51 | 2.60 | 2.14 | 2.37 | 2.37 | -1.08% | 18,840 |
| Oct 31, 2024 | 2.46 | 2.60 | 2.40 | 2.40 | 2.40 | -5.88% | 19,152 |
| Oct 30, 2024 | 2.56 | 2.58 | 2.28 | 2.55 | 2.55 | 4.08% | 25,543 |
| Oct 29, 2024 | 2.66 | 2.71 | 2.45 | 2.45 | 2.45 | -10.65% | 27,566 |
| Oct 28, 2024 | 2.35 | 2.81 | 2.25 | 2.74 | 2.74 | 13.31% | 66,346 |
| Oct 25, 2024 | 2.50 | 2.50 | 2.40 | 2.42 | 2.42 | 2.11% | 11,330 |
| Oct 24, 2024 | 2.12 | 2.37 | 2.12 | 2.37 | 2.37 | 12.86% | 17,326 |
| Oct 23, 2024 | 2.45 | 2.45 | 2.10 | 2.10 | 2.10 | -6.25% | 7,007 |
| Oct 22, 2024 | 2.23 | 2.64 | 2.20 | 2.24 | 2.24 | -0.88% | 18,596 |
| Oct 21, 2024 | 2.35 | 2.38 | 2.25 | 2.26 | 2.26 | -1.74% | 5,261 |
| Oct 18, 2024 | 2.35 | 2.45 | 2.29 | 2.30 | 2.30 | -4.96% | 11,292 |
| Oct 17, 2024 | 2.44 | 2.69 | 2.13 | 2.42 | 2.42 | -6.74% | 86,370 |
| Oct 16, 2024 | 2.42 | 2.67 | 2.42 | 2.60 | 2.60 | 4.22% | 14,092 |
| Oct 15, 2024 | 2.60 | 2.60 | 2.47 | 2.49 | 2.49 | -5.11% | 3,120 |
| Oct 14, 2024 | 2.68 | 2.68 | 2.34 | 2.62 | 2.62 | 4.54% | 17,309 |
| Oct 11, 2024 | 2.49 | 2.64 | 2.36 | 2.51 | 2.51 | 2.45% | 48,575 |
| Oct 10, 2024 | 2.69 | 2.73 | 2.22 | 2.45 | 2.45 | -2.78% | 33,368 |
| Oct 9, 2024 | 2.56 | 2.76 | 2.52 | 2.52 | 2.52 | - | 8,985 |
| Oct 8, 2024 | 2.72 | 2.83 | 2.52 | 2.52 | 2.52 | -12.50% | 21,502 |
| Oct 7, 2024 | 2.70 | 2.90 | 2.55 | 2.88 | 2.88 | 10.77% | 34,075 |
| Oct 4, 2024 | 2.70 | 2.70 | 2.36 | 2.60 | 2.60 | 1.96% | 74,291 |
| Oct 3, 2024 | 2.46 | 2.91 | 2.46 | 2.55 | 2.55 | 1.15% | 9,952 |
| Oct 2, 2024 | 2.76 | 2.80 | 2.50 | 2.52 | 2.52 | -8.66% | 58,313 |
| Oct 1, 2024 | 3.21 | 3.21 | 2.68 | 2.76 | 2.76 | -1.78% | 87,976 |
| Sep 30, 2024 | 3.85 | 3.85 | 2.60 | 2.81 | 2.81 | -23.64% | 297,245 |
| Sep 27, 2024 | 4.47 | 5.32 | 3.49 | 3.68 | 3.68 | -15.60% | 184,970 |
| Sep 26, 2024 | 3.75 | 4.48 | 3.72 | 4.36 | 4.36 | 28.24% | 72,796 |
| Sep 25, 2024 | 3.63 | 3.82 | 3.40 | 3.40 | 3.40 | -6.16% | 5,421 |
| Sep 24, 2024 | 3.77 | 4.19 | 3.21 | 3.62 | 3.62 | -3.90% | 63,840 |
| Sep 23, 2024 | 4.44 | 4.44 | 3.77 | 3.77 | 3.77 | -8.27% | 12,203 |
| Sep 20, 2024 | 4.56 | 4.60 | 4.11 | 4.11 | 4.11 | -11.04% | 14,030 |
| Sep 19, 2024 | 4.25 | 4.73 | 4.11 | 4.62 | 4.62 | 10.26% | 82,892 |
| Sep 18, 2024 | 4.45 | 4.45 | 3.96 | 4.19 | 4.19 | -3.68% | 57,859 |
| Sep 17, 2024 | 4.58 | 4.79 | 4.33 | 4.35 | 4.35 | 0.23% | 12,631 |
| Sep 16, 2024 | 5.09 | 5.11 | 4.12 | 4.34 | 4.34 | -4.82% | 36,122 |
| Sep 13, 2024 | 5.06 | 5.06 | 4.49 | 4.56 | 4.56 | -9.52% | 15,972 |
| Sep 12, 2024 | 5.35 | 5.35 | 4.71 | 5.04 | 5.04 | -5.26% | 14,517 |
| Sep 11, 2024 | 5.50 | 5.73 | 5.00 | 5.32 | 5.32 | -3.45% | 62,642 |
| Sep 10, 2024 | 6.50 | 6.86 | 5.29 | 5.51 | 5.51 | -15.36% | 41,540 |
| Sep 9, 2024 | 6.33 | 6.97 | 6.33 | 6.51 | 6.51 | -0.15% | 39,525 |
| Sep 6, 2024 | 6.92 | 7.21 | 6.45 | 6.52 | 6.52 | -0.31% | 45,048 |
| Sep 5, 2024 | 6.36 | 6.85 | 6.32 | 6.54 | 6.54 | 3.32% | 52,254 |
| Sep 4, 2024 | 6.56 | 7.00 | 6.30 | 6.33 | 6.33 | -4.38% | 24,606 |
| Sep 3, 2024 | 6.98 | 7.13 | 6.62 | 6.62 | 6.62 | -6.23% | 8,402 |
| Aug 30, 2024 | 6.58 | 7.43 | 6.58 | 7.06 | 7.06 | 11.62% | 47,475 |
| Aug 29, 2024 | 6.76 | 7.43 | 6.26 | 6.33 | 6.33 | -6.43% | 18,012 |
| Aug 28, 2024 | 7.33 | 7.52 | 6.30 | 6.76 | 6.76 | -12.77% | 55,515 |
| Aug 27, 2024 | 8.35 | 8.39 | 7.66 | 7.75 | 7.75 | -9.88% | 36,666 |
| Aug 26, 2024 | 9.04 | 9.06 | 8.40 | 8.60 | 8.60 | -4.55% | 99,515 |
| Aug 23, 2024 | 9.25 | 9.25 | 8.38 | 9.01 | 9.01 | -2.70% | 56,772 |
| Aug 22, 2024 | 9.47 | 9.47 | 9.00 | 9.26 | 9.26 | -2.42% | 47,498 |
| Aug 21, 2024 | 9.47 | 9.49 | 9.30 | 9.49 | 9.49 | -0.32% | 43,896 |
| Aug 20, 2024 | 9.30 | 9.56 | 9.30 | 9.52 | 9.52 | 1.82% | 25,654 |
| Aug 19, 2024 | 10.00 | 10.05 | 9.30 | 9.35 | 9.35 | -6.69% | 184,405 |