YXT.COM Group Holding Limited (YXT)
NASDAQ: YXT · Real-Time Price · USD
1.011
+0.199 (24.50%)
At close: Sep 9, 2025, 4:00 PM
0.9401
-0.0710 (-7.04%)
After-hours: Sep 9, 2025, 7:58 PM EDT
YXT.COM Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.84 | 1.07 | 0.82 | 1.01 | 1.01 | 24.46% | 92,797 |
| 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 |
| Jul 29, 2025 | 0.78 | 0.89 | 0.78 | 0.80 | 0.80 | 2.94% | 92,081 |
| Jul 28, 2025 | 0.80 | 0.93 | 0.78 | 0.78 | 0.78 | -9.26% | 260,370 |
| Jul 25, 2025 | 0.87 | 0.87 | 0.82 | 0.86 | 0.86 | -4.44% | 2,624 |
| Jul 24, 2025 | 0.83 | 0.96 | 0.78 | 0.90 | 0.90 | 6.13% | 266,601 |
| Jul 23, 2025 | 0.88 | 0.90 | 0.77 | 0.85 | 0.85 | 10.63% | 13,928 |
| Jul 22, 2025 | 0.82 | 0.91 | 0.74 | 0.77 | 0.77 | -2.25% | 67,859 |
| Jul 21, 2025 | 0.82 | 0.82 | 0.73 | 0.78 | 0.78 | 0.76% | 12,805 |
| Jul 18, 2025 | 0.83 | 0.84 | 0.71 | 0.78 | 0.78 | -6.16% | 41,359 |
| Jul 17, 2025 | 0.83 | 0.90 | 0.82 | 0.83 | 0.83 | -3.60% | 3,941 |
| Jul 16, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 1.78% | 374 |
| Jul 15, 2025 | 0.86 | 0.91 | 0.85 | 0.85 | 0.85 | - | 3,903 |
| Jul 14, 2025 | 0.90 | 0.93 | 0.83 | 0.85 | 0.85 | -7.14% | 30,048 |
| Jul 11, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | -1.01% | 3,915 |
| Jul 10, 2025 | 0.97 | 0.97 | 0.89 | 0.92 | 0.92 | 2.70% | 9,733 |
| Jul 9, 2025 | 0.96 | 0.96 | 0.86 | 0.90 | 0.90 | -0.54% | 4,989 |
| Jul 8, 2025 | 0.82 | 0.90 | 0.82 | 0.90 | 0.90 | 4.65% | 3,445 |
| Jul 7, 2025 | 0.88 | 0.94 | 0.81 | 0.86 | 0.86 | -2.18% | 5,162 |
| Jul 3, 2025 | 0.88 | 0.94 | 0.82 | 0.88 | 0.88 | -0.62% | 40,939 |
| Jul 2, 2025 | 0.94 | 0.95 | 0.88 | 0.88 | 0.88 | -3.77% | 9,452 |
| Jul 1, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -5.30% | 4,591 |
| Jun 30, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.12% | 2,760 |