YXT.COM Group Holding Limited (YXT)
NASDAQ: YXT · Real-Time Price · USD
5.65
-0.33 (-5.52%)
At close: Aug 10, 2026, 4:00 PM EDT
5.25
-0.40 (-7.08%)
After-hours: Aug 10, 2026, 7:56 PM EDT
YXT.COM Group Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 5.60 | 5.72 | 4.80 | 5.65 | 5.65 | -5.52% | 308,829 |
| Aug 7, 2026 | 6.67 | 6.98 | 5.25 | 5.98 | 5.98 | -24.78% | 1,223,367 |
| Aug 6, 2026 | 7.88 | 10.78 | 6.72 | 7.95 | 7.95 | -66.07% | 3,246,051 |
| Aug 5, 2026 | 7.32 | 32.14 | 5.96 | 23.43 | 23.43 | 801.15% | 61,473,676 |
| Aug 3, 2026 | 2.83 | 2.83 | 2.36 | 2.60 | 2.60 | -12.75% | 2,687 |
| Jul 31, 2026 | 3.10 | 3.10 | 2.98 | 2.98 | 2.98 | -2.13% | 525 |
| Jul 30, 2026 | 3.00 | 3.39 | 2.90 | 3.05 | 3.05 | 9.14% | 16,890 |
| Jul 29, 2026 | 3.30 | 3.84 | 2.79 | 2.79 | 2.79 | -13.62% | 15,839 |
| Jul 28, 2026 | 3.04 | 3.23 | 2.81 | 3.23 | 3.23 | -2.42% | 1,463 |
| Jul 27, 2026 | 3.30 | 3.37 | 3.30 | 3.31 | 3.31 | 7.12% | 1,765 |
| Jul 24, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 3.00% | 249 |
| Jul 23, 2026 | 3.03 | 3.09 | 3.00 | 3.00 | 3.00 | -6.25% | 2,883 |
| Jul 22, 2026 | 2.79 | 3.30 | 2.79 | 3.20 | 3.20 | -0.93% | 6,485 |
| Jul 21, 2026 | 3.37 | 3.37 | 3.05 | 3.23 | 3.23 | -4.15% | 1,712 |
| Jul 20, 2026 | 2.98 | 3.54 | 2.98 | 3.37 | 3.37 | 3.69% | 3,541 |
| Jul 17, 2026 | 3.68 | 3.82 | 3.11 | 3.25 | 3.25 | -7.67% | 6,318 |
| Jul 16, 2026 | 3.54 | 3.57 | 3.51 | 3.52 | 3.52 | -2.76% | 1,381 |
| Jul 15, 2026 | 3.87 | 3.87 | 3.60 | 3.62 | 3.62 | -6.70% | 7,972 |
| Jul 14, 2026 | 3.90 | 4.24 | 3.55 | 3.88 | 3.88 | 14.12% | 38,759 |
| Jul 13, 2026 | 3.30 | 3.41 | 3.20 | 3.40 | 3.40 | 1.25% | 4,090 |
| Jul 10, 2026 | 3.45 | 3.45 | 3.32 | 3.36 | 3.36 | -5.14% | 3,309 |
| Jul 9, 2026 | 3.40 | 3.80 | 3.40 | 3.54 | 3.54 | 1.14% | 1,242 |
| Jul 8, 2026 | 3.48 | 3.50 | 3.40 | 3.50 | 3.50 | -2.37% | 990 |
| Jul 7, 2026 | 3.78 | 3.78 | 3.40 | 3.59 | 3.59 | -1.78% | 1,602 |
| Jul 6, 2026 | 3.68 | 3.90 | 3.40 | 3.65 | 3.65 | -4.70% | 1,648 |
| Jul 2, 2026 | 3.80 | 3.99 | 3.70 | 3.83 | 3.83 | -4.25% | 2,408 |
| Jul 1, 2026 | 3.61 | 4.10 | 3.61 | 4.00 | 4.00 | 13.86% | 11,973 |
| Jun 30, 2026 | 3.47 | 3.51 | 3.41 | 3.51 | 3.51 | -0.53% | 3,754 |
| Jun 29, 2026 | 3.49 | 3.60 | 3.37 | 3.53 | 3.53 | 1.20% | 4,248 |
| Jun 26, 2026 | 3.59 | 3.80 | 3.30 | 3.49 | 3.49 | -5.62% | 23,916 |
| Jun 25, 2026 | 3.67 | 3.84 | 3.56 | 3.70 | 3.70 | -4.94% | 23,723 |
| Jun 24, 2026 | 3.75 | 3.90 | 3.67 | 3.89 | 3.89 | 0.44% | 63,422 |
| Jun 23, 2026 | 3.72 | 4.00 | 3.68 | 3.87 | 3.87 | -3.15% | 13,269 |
| Jun 22, 2026 | 3.72 | 4.07 | 3.67 | 4.00 | 4.00 | 2.28% | 3,120 |
| Jun 18, 2026 | 3.81 | 3.93 | 3.67 | 3.91 | 3.91 | -4.40% | 1,904 |
| Jun 17, 2026 | 3.85 | 4.09 | 3.78 | 4.09 | 4.09 | 4.90% | 5,363 |
| Jun 16, 2026 | 4.03 | 4.20 | 3.85 | 3.90 | 3.90 | -4.13% | 24,909 |
| Jun 15, 2026 | 4.07 | 4.07 | 3.70 | 4.07 | 4.07 | -2.00% | 1,407 |
| Jun 12, 2026 | 4.09 | 4.20 | 3.85 | 4.15 | 4.15 | -3.49% | 10,075 |
| Jun 11, 2026 | 4.50 | 4.90 | 4.29 | 4.30 | 4.30 | -15.39% | 9,792 |
| Jun 10, 2026 | 4.13 | 5.23 | 4.08 | 5.08 | 5.08 | 21.93% | 71,232 |
| Jun 9, 2026 | 3.78 | 4.80 | 3.63 | 4.17 | 4.17 | 1.66% | 166,368 |
| Jun 8, 2026 | 3.25 | 4.36 | 3.25 | 4.10 | 4.10 | -24.49% | 105,840 |
| Jun 5, 2026 | 4.00 | 7.50 | 3.84 | 5.43 | 5.43 | 31.80% | 935,671 |
| Jun 4, 2026 | 4.20 | 4.39 | 4.00 | 4.12 | 4.12 | -6.15% | 433 |
| Jun 3, 2026 | 4.70 | 5.18 | 4.10 | 4.39 | 4.39 | -4.71% | 1,632 |
| Jun 2, 2026 | 4.45 | 4.61 | 4.45 | 4.61 | 4.61 | -8.55% | 7,293 |
| Jun 1, 2026 | 5.29 | 5.29 | 4.53 | 5.04 | 5.04 | -7.59% | 2,957 |
| May 29, 2026 | 4.50 | 5.60 | 4.20 | 5.45 | 5.45 | 27.56% | 12,631 |
| May 28, 2026 | 4.47 | 4.61 | 4.10 | 4.27 | 4.27 | 2.08% | 2,413 |