YXT.COM Group Holding Limited (YXT)
NASDAQ: YXT · Real-Time Price · USD
0.5000
-0.0640 (-11.35%)
Apr 25, 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 |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.55 | 0.57 | 0.47 | 0.50 | 0.50 | -11.35% | 450,782 |
| Apr 24, 2025 | 0.67 | 0.67 | 0.55 | 0.56 | 0.56 | -14.42% | 640,017 |
| Apr 23, 2025 | 0.79 | 0.79 | 0.65 | 0.66 | 0.66 | -16.73% | 151,274 |
| Apr 22, 2025 | 0.80 | 0.81 | 0.75 | 0.79 | 0.79 | 0.82% | 26,957 |
| Apr 21, 2025 | 0.72 | 0.80 | 0.72 | 0.79 | 0.79 | -0.63% | 7,171 |
| Apr 17, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | -1.25% | 2,112 |
| Apr 16, 2025 | 0.70 | 0.80 | 0.70 | 0.80 | 0.80 | 0.13% | 1,498 |
| Apr 15, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 108 |
| Apr 14, 2025 | 0.76 | 0.80 | 0.70 | 0.80 | 0.80 | -0.13% | 9,639 |
| Apr 11, 2025 | 0.75 | 0.80 | 0.75 | 0.80 | 0.80 | 12.68% | 13,650 |
| Apr 10, 2025 | 0.76 | 0.76 | 0.71 | 0.71 | 0.71 | -10.13% | 4,431 |
| Apr 9, 2025 | 0.78 | 0.86 | 0.78 | 0.79 | 0.79 | 11.10% | 151,293 |
| Apr 8, 2025 | 0.72 | 0.76 | 0.71 | 0.71 | 0.71 | -6.47% | 11,051 |
| Apr 7, 2025 | 0.86 | 0.86 | 0.69 | 0.76 | 0.76 | -13.99% | 44,848 |
| Apr 4, 2025 | 0.97 | 1.00 | 0.88 | 0.88 | 0.88 | -9.80% | 58,077 |
| Apr 3, 2025 | 0.98 | 1.02 | 0.96 | 0.98 | 0.98 | 3.16% | 131,461 |
| Apr 2, 2025 | 0.96 | 1.00 | 0.95 | 0.95 | 0.95 | -4.04% | 20,528 |
| Apr 1, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 10,677 |
| Mar 31, 2025 | 0.97 | 0.99 | 0.95 | 0.98 | 0.98 | 0.77% | 15,292 |
| Mar 28, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -2.75% | 6,828 |
| 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 |