YXT.COM Group Holding Limited (YXT)
NASDAQ: YXT · Real-Time Price · USD
0.9725
-0.0275 (-2.75%)
Mar 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 |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.98 | 1.00 | 0.98 | 0.98 | - | -2.25% | 4,108 |
| Mar 27, 2025 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | - | 53,734 |
| Mar 26, 2025 | 0.97 | 1.00 | 0.96 | 1.00 | 1.00 | 3.09% | 67,041 |
| Mar 25, 2025 | 0.99 | 1.00 | 0.95 | 0.97 | 0.97 | -3.00% | 35,892 |
| Mar 24, 2025 | 1.09 | 1.09 | 1.00 | 1.00 | 1.00 | -11.50% | 214,452 |
| Mar 21, 2025 | 1.01 | 1.13 | 1.01 | 1.13 | 1.13 | 13.00% | 223,023 |
| Mar 20, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 2,377 |
| Mar 19, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 3.05% | 9,242 |
| Mar 18, 2025 | 0.98 | 1.02 | 0.98 | 0.98 | 0.98 | 1.04% | 54,687 |
| Mar 17, 2025 | 0.99 | 1.04 | 0.97 | 0.97 | 0.97 | -2.02% | 116,497 |
| Mar 14, 2025 | 0.92 | 1.00 | 0.92 | 0.99 | 0.99 | 7.84% | 6,791 |
| Mar 13, 2025 | 0.91 | 1.00 | 0.90 | 0.92 | 0.92 | 2.65% | 46,890 |
| Mar 12, 2025 | 0.95 | 0.95 | 0.88 | 0.89 | 0.89 | 2.78% | 12,523 |
| Mar 11, 2025 | 0.95 | 0.95 | 0.83 | 0.87 | 0.87 | -2.46% | 15,720 |
| Mar 10, 2025 | 1.01 | 1.12 | 0.83 | 0.89 | 0.89 | -10.80% | 167,608 |
| Mar 7, 2025 | 1.23 | 1.24 | 0.95 | 1.00 | 1.00 | -24.81% | 286,702 |
| Mar 6, 2025 | 1.49 | 1.52 | 1.25 | 1.33 | 1.33 | -14.19% | 113,110 |
| Mar 5, 2025 | 1.62 | 1.65 | 1.49 | 1.55 | 1.55 | -6.06% | 73,414 |
| Mar 4, 2025 | 1.70 | 1.70 | 1.60 | 1.65 | 1.65 | -5.17% | 24,506 |
| Mar 3, 2025 | 1.70 | 1.75 | 1.70 | 1.74 | 1.74 | 2.35% | 32,783 |
| Feb 28, 2025 | 1.72 | 1.80 | 1.69 | 1.70 | 1.70 | -4.49% | 62,666 |
| Feb 27, 2025 | 1.94 | 1.94 | 1.78 | 1.78 | 1.78 | -6.81% | 27,087 |
| Feb 26, 2025 | 1.81 | 2.15 | 1.81 | 1.91 | 1.91 | 8.52% | 81,119 |
| Feb 25, 2025 | 1.87 | 1.91 | 1.75 | 1.76 | 1.76 | -8.81% | 5,938 |
| Feb 24, 2025 | 1.97 | 1.97 | 1.87 | 1.93 | 1.93 | -1.03% | 5,635 |
| Feb 21, 2025 | 2.00 | 2.06 | 1.89 | 1.95 | 1.95 | - | 22,103 |
| Feb 20, 2025 | 1.84 | 1.95 | 1.83 | 1.95 | 1.95 | 1.04% | 4,985 |
| Feb 19, 2025 | 1.82 | 1.94 | 1.77 | 1.93 | 1.93 | 7.82% | 11,025 |
| Feb 18, 2025 | 1.78 | 1.84 | 1.78 | 1.79 | 1.79 | - | 2,301 |
| Feb 14, 2025 | 1.76 | 1.98 | 1.75 | 1.79 | 1.79 | 2.87% | 10,337 |
| Feb 13, 2025 | 1.71 | 1.76 | 1.58 | 1.74 | 1.74 | 1.75% | 5,020 |
| Feb 12, 2025 | 1.64 | 1.75 | 1.60 | 1.71 | 1.71 | 7.55% | 11,308 |
| Feb 11, 2025 | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | -2.45% | 3,229 |
| Feb 10, 2025 | 1.42 | 1.63 | 1.42 | 1.63 | 1.63 | 10.88% | 16,018 |
| Feb 7, 2025 | 1.62 | 1.65 | 1.44 | 1.47 | 1.47 | -5.77% | 12,612 |
| Feb 6, 2025 | 1.56 | 1.56 | 1.52 | 1.56 | 1.56 | -1.89% | 4,815 |
| Feb 5, 2025 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 1.27% | 2,961 |
| Feb 4, 2025 | 1.79 | 1.79 | 1.55 | 1.57 | 1.57 | -0.63% | 25,571 |
| Feb 3, 2025 | 1.68 | 1.82 | 1.52 | 1.58 | 1.58 | 2.60% | 48,774 |
| Jan 31, 2025 | 1.67 | 1.73 | 1.33 | 1.54 | 1.54 | -7.23% | 71,600 |
| Jan 30, 2025 | 1.89 | 1.89 | 1.66 | 1.66 | 1.66 | -10.75% | 18,801 |
| Jan 29, 2025 | 1.91 | 2.06 | 1.86 | 1.86 | 1.86 | -2.11% | 12,782 |
| Jan 28, 2025 | 2.00 | 2.00 | 1.84 | 1.90 | 1.90 | -3.06% | 6,194 |
| Jan 27, 2025 | 1.89 | 2.15 | 1.89 | 1.96 | 1.96 | 2.08% | 40,981 |
| Jan 24, 2025 | 1.95 | 2.11 | 1.86 | 1.92 | 1.92 | -4.95% | 26,344 |
| Jan 23, 2025 | 1.96 | 2.06 | 1.94 | 2.02 | 2.02 | 1.51% | 7,039 |
| Jan 22, 2025 | 2.00 | 2.05 | 1.99 | 1.99 | 1.99 | -1.97% | 5,063 |
| Jan 21, 2025 | 1.94 | 2.19 | 1.94 | 2.03 | 2.03 | 2.53% | 16,507 |
| Jan 17, 2025 | 2.03 | 2.30 | 1.92 | 1.98 | 1.98 | -1.00% | 94,451 |
| Jan 16, 2025 | 1.87 | 2.00 | 1.87 | 2.00 | 2.00 | -0.89% | 5,035 |