YXT.COM Group Holding Limited (YXT)
NASDAQ: YXT · Real-Time Price · USD
1.040
-0.070 (-6.31%)
At close: Oct 8, 2025, 4:00 PM EDT
1.080
+0.040 (3.85%)
After-hours: Oct 8, 2025, 4:57 PM EDT
YXT.COM Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.06 | 1.11 | 1.02 | 1.04 | 1.04 | -6.31% | 115,010 |
| 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 |
| Aug 18, 2025 | 0.86 | 0.89 | 0.82 | 0.88 | 0.88 | 1.18% | 21,096 |
| Aug 15, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 4.79% | 6,634 |
| Aug 14, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -3.49% | 903 |
| Aug 13, 2025 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 2.48% | 8,398 |
| Aug 12, 2025 | 0.87 | 0.87 | 0.82 | 0.84 | 0.84 | -3.54% | 4,461 |
| Aug 11, 2025 | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | 2.84% | 9,731 |
| Aug 8, 2025 | 0.83 | 0.87 | 0.83 | 0.85 | 0.85 | 11.55% | 45,062 |
| Aug 7, 2025 | 0.82 | 0.86 | 0.74 | 0.76 | 0.76 | -9.17% | 21,272 |
| Aug 6, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | 2.74% | 4,384 |
| Aug 5, 2025 | 0.77 | 0.87 | 0.77 | 0.81 | 0.81 | -6.59% | 14,332 |
| Aug 4, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 4.19% | 5,754 |
| Aug 1, 2025 | 0.84 | 0.86 | 0.80 | 0.84 | 0.84 | -5.11% | 3,202 |
| Jul 31, 2025 | 0.77 | 0.89 | 0.77 | 0.88 | 0.88 | 6.02% | 20,729 |
| Jul 30, 2025 | 0.89 | 0.99 | 0.78 | 0.83 | 0.83 | 3.36% | 150,327 |