YXT.COM Group Holding Limited (YXT)
NASDAQ: YXT · Real-Time Price · USD
1.450
0.00 (0.00%)
At close: Nov 2, 2026, 4:00 PM EST
1.318
-0.132 (-9.10%)
After-hours: Nov 2, 2026, 5:43 PM EST
YXT.COM Group Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.49 | 1.49 | 1.43 | 1.45 | 1.45 | - | 8,921 |
| Oct 30, 2026 | 1.40 | 1.50 | 1.40 | 1.45 | 1.45 | 3.57% | 13,418 |
| Oct 29, 2026 | 1.46 | 1.49 | 1.40 | 1.40 | 1.40 | -4.11% | 22,563 |
| Oct 28, 2026 | 1.34 | 1.49 | 1.34 | 1.46 | 1.46 | 6.57% | 34,729 |
| Oct 27, 2026 | 1.23 | 1.41 | 1.23 | 1.37 | 1.37 | 7.87% | 65,374 |
| Oct 26, 2026 | 1.20 | 1.28 | 1.20 | 1.27 | 1.27 | 3.25% | 29,240 |
| Oct 23, 2026 | 1.26 | 1.28 | 1.20 | 1.23 | 1.23 | -3.91% | 10,388 |
| Oct 22, 2026 | 1.17 | 1.32 | 1.15 | 1.28 | 1.28 | 7.56% | 30,543 |
| Oct 21, 2026 | 1.16 | 1.23 | 1.12 | 1.19 | 1.19 | -2.46% | 20,487 |
| Oct 20, 2026 | 1.25 | 1.40 | 1.22 | 1.22 | 1.22 | -8.27% | 23,690 |
| Oct 19, 2026 | 1.23 | 1.42 | 1.15 | 1.33 | 1.33 | 6.40% | 89,152 |
| Oct 16, 2026 | 1.54 | 2.06 | 1.00 | 1.25 | 1.25 | -19.35% | 785,929 |
| Oct 15, 2026 | 1.61 | 1.71 | 1.53 | 1.55 | 1.55 | -8.82% | 29,327 |
| Oct 14, 2026 | 1.87 | 1.87 | 1.66 | 1.70 | 1.70 | -11.92% | 20,832 |
| Oct 13, 2026 | 2.06 | 2.06 | 1.85 | 1.93 | 1.93 | -5.39% | 31,494 |
| Oct 12, 2026 | 2.10 | 2.19 | 2.00 | 2.04 | 2.04 | -1.92% | 19,063 |
| Oct 9, 2026 | 2.05 | 2.13 | 2.01 | 2.08 | 2.08 | - | 12,331 |
| Oct 8, 2026 | 2.19 | 2.23 | 1.96 | 2.08 | 2.08 | -9.96% | 43,188 |
| Oct 7, 2026 | 2.26 | 2.32 | 1.88 | 2.31 | 2.31 | 3.12% | 256,083 |
| Oct 6, 2026 | 2.23 | 2.50 | 2.23 | 2.24 | 2.24 | -1.10% | 27,573 |
| Oct 5, 2026 | 2.22 | 2.45 | 2.22 | 2.27 | 2.27 | 5.84% | 43,935 |
| Oct 2, 2026 | 2.16 | 2.29 | 2.13 | 2.14 | 2.14 | -4.04% | 7,123 |
| Oct 1, 2026 | 2.27 | 2.27 | 2.13 | 2.23 | 2.23 | -1.33% | 6,708 |
| Sep 30, 2026 | 2.36 | 2.36 | 2.26 | 2.26 | 2.26 | -5.83% | 24,656 |
| Sep 29, 2026 | 2.34 | 2.54 | 2.34 | 2.40 | 2.40 | -2.44% | 21,978 |
| Sep 28, 2026 | 2.40 | 2.48 | 2.36 | 2.46 | 2.46 | 2.07% | 8,898 |
| Sep 25, 2026 | 2.40 | 2.46 | 2.21 | 2.41 | 2.41 | 0.42% | 10,768 |
| Sep 24, 2026 | 2.38 | 2.40 | 2.31 | 2.40 | 2.40 | 0.84% | 10,172 |
| Sep 23, 2026 | 2.34 | 2.40 | 2.30 | 2.38 | 2.38 | 0.42% | 14,356 |
| Sep 22, 2026 | 2.37 | 2.37 | 2.20 | 2.37 | 2.37 | 3.49% | 11,807 |
| Sep 21, 2026 | 2.23 | 2.37 | 2.23 | 2.29 | 2.29 | -0.43% | 19,013 |
| Sep 18, 2026 | 2.47 | 2.47 | 2.25 | 2.30 | 2.30 | 0.44% | 17,582 |
| Sep 17, 2026 | 2.28 | 2.49 | 2.22 | 2.29 | 2.29 | -0.87% | 22,153 |
| Sep 16, 2026 | 2.35 | 2.35 | 2.27 | 2.31 | 2.31 | 3.12% | 10,582 |
| Sep 15, 2026 | 2.33 | 2.33 | 2.24 | 2.24 | 2.24 | -6.67% | 14,307 |
| Sep 14, 2026 | 2.40 | 2.40 | 2.27 | 2.40 | 2.40 | 0.84% | 5,834 |
| Sep 11, 2026 | 2.39 | 2.50 | 2.38 | 2.38 | 2.38 | -1.24% | 10,780 |
| Sep 10, 2026 | 2.41 | 2.47 | 2.39 | 2.41 | 2.41 | -2.03% | 9,501 |
| Sep 9, 2026 | 2.53 | 2.60 | 2.31 | 2.46 | 2.46 | -4.28% | 34,733 |
| Sep 8, 2026 | 2.63 | 2.63 | 2.52 | 2.57 | 2.57 | -2.28% | 11,095 |
| Sep 4, 2026 | 2.53 | 2.65 | 2.50 | 2.63 | 2.63 | 3.54% | 27,607 |
| Sep 3, 2026 | 2.58 | 2.65 | 2.48 | 2.54 | 2.54 | -1.93% | 10,871 |
| Sep 2, 2026 | 2.57 | 2.60 | 2.50 | 2.59 | 2.59 | -1.15% | 28,343 |
| Sep 1, 2026 | 2.58 | 2.66 | 2.54 | 2.62 | 2.62 | - | 24,847 |
| Aug 31, 2026 | 2.65 | 2.75 | 2.56 | 2.62 | 2.62 | -4.73% | 39,581 |
| Aug 28, 2026 | 2.88 | 2.94 | 2.74 | 2.75 | 2.75 | -5.50% | 27,604 |
| Aug 27, 2026 | 2.87 | 2.96 | 2.87 | 2.91 | 2.91 | -1.36% | 24,025 |
| Aug 26, 2026 | 2.95 | 2.95 | 2.87 | 2.95 | 2.95 | -0.67% | 53,170 |
| Aug 25, 2026 | 2.99 | 3.01 | 2.87 | 2.97 | 2.97 | 1.02% | 55,789 |
| Aug 24, 2026 | 2.94 | 2.94 | 2.71 | 2.94 | 2.94 | -0.68% | 96,910 |