YXT.COM Group Holding Limited (YXT)
NASDAQ: YXT · Real-Time Price · USD
1.000
-0.050 (-4.76%)
At close: Dec 5, 2025, 4:00 PM EST
0.9300
-0.0700 (-7.00%)
After-hours: Dec 5, 2025, 5:21 PM EST
YXT.COM Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.02 | 1.10 | 0.85 | 1.00 | 1.00 | -4.76% | 100,163 |
| Dec 4, 2025 | 0.92 | 1.05 | 0.92 | 1.05 | 1.05 | 7.91% | 96,864 |
| Dec 3, 2025 | 0.80 | 0.98 | 0.79 | 0.97 | 0.97 | 14.00% | 41,357 |
| Dec 2, 2025 | 0.80 | 0.93 | 0.73 | 0.85 | 0.85 | 3.30% | 93,310 |
| Dec 1, 2025 | 0.60 | 0.87 | 0.60 | 0.83 | 0.83 | 29.09% | 528,691 |
| Nov 28, 2025 | 0.60 | 0.65 | 0.54 | 0.64 | 0.64 | 7.56% | 84,649 |
| Nov 26, 2025 | 0.59 | 1.00 | 0.50 | 0.60 | 0.60 | 5.44% | 2,249,924 |
| Nov 25, 2025 | 0.52 | 0.62 | 0.52 | 0.56 | 0.56 | 8.52% | 2,622 |
| Nov 24, 2025 | 0.61 | 0.65 | 0.51 | 0.52 | 0.52 | -17.46% | 6,309 |
| Nov 21, 2025 | 0.70 | 0.72 | 0.48 | 0.63 | 0.63 | -10.01% | 122,225 |
| Nov 20, 2025 | 0.85 | 0.87 | 0.70 | 0.70 | 0.70 | -6.67% | 3,776 |
| Nov 19, 2025 | 0.78 | 0.79 | 0.75 | 0.75 | 0.75 | -9.08% | 10,607 |
| Nov 18, 2025 | 0.75 | 0.88 | 0.75 | 0.83 | 0.83 | -4.35% | 10,416 |
| Nov 17, 2025 | 0.90 | 0.96 | 0.80 | 0.86 | 0.86 | 5.18% | 32,848 |
| Nov 14, 2025 | 0.75 | 0.82 | 0.75 | 0.82 | 0.82 | 9.33% | 3,432 |
| Nov 13, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | -5.80% | 12,339 |
| Nov 12, 2025 | 0.75 | 0.80 | 0.75 | 0.80 | 0.80 | -0.46% | 7,717 |
| Nov 11, 2025 | 0.84 | 0.84 | 0.73 | 0.80 | 0.80 | -9.33% | 33,361 |
| Nov 10, 2025 | 0.84 | 0.90 | 0.78 | 0.88 | 0.88 | -0.88% | 42,539 |
| Nov 7, 2025 | 0.88 | 0.92 | 0.83 | 0.89 | 0.89 | -3.26% | 8,013 |
| Nov 6, 2025 | 0.98 | 1.04 | 0.91 | 0.92 | 0.92 | -8.00% | 53,259 |
| Nov 5, 2025 | 1.04 | 1.04 | 0.97 | 1.00 | 1.00 | -2.44% | 30,031 |
| Nov 4, 2025 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | 1.49% | 4,293 |
| Nov 3, 2025 | 0.97 | 1.03 | 0.95 | 1.01 | 1.01 | -0.98% | 12,164 |
| Oct 31, 2025 | 0.98 | 1.05 | 0.88 | 1.02 | 1.02 | 2.00% | 28,932 |
| Oct 30, 2025 | 1.10 | 1.10 | 0.99 | 1.00 | 1.00 | -1.96% | 13,196 |
| Oct 29, 2025 | 1.01 | 1.07 | 0.97 | 1.02 | 1.02 | 4.39% | 31,737 |
| 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 |