YXT.COM Group Holding Limited (YXT)
NASDAQ: YXT · Real-Time Price · USD
2.370
+0.080 (3.49%)
At close: Sep 22, 2026, 4:00 PM EDT
2.300
-0.070 (-2.95%)
After-hours: Sep 22, 2026, 7:15 PM EDT
YXT.COM Group Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2.37 | 2.37 | 2.20 | 2.37 | 2.37 | 3.49% | 10,290 |
| Sep 21, 2026 | 2.23 | 2.37 | 2.23 | 2.29 | 2.29 | -0.43% | 18,816 |
| Sep 18, 2026 | 2.47 | 2.47 | 2.25 | 2.30 | 2.30 | 0.44% | 11,923 |
| Sep 17, 2026 | 2.28 | 2.49 | 2.22 | 2.29 | 2.29 | -0.87% | 21,895 |
| Sep 16, 2026 | 2.35 | 2.35 | 2.27 | 2.31 | 2.31 | 3.12% | 10,197 |
| Sep 15, 2026 | 2.33 | 2.33 | 2.24 | 2.24 | 2.24 | -6.67% | 12,298 |
| Sep 14, 2026 | 2.40 | 2.40 | 2.27 | 2.40 | 2.40 | 0.84% | 5,623 |
| Sep 11, 2026 | 2.39 | 2.50 | 2.38 | 2.38 | 2.38 | -1.24% | 10,373 |
| Sep 10, 2026 | 2.41 | 2.47 | 2.39 | 2.41 | 2.41 | -2.03% | 9,386 |
| Sep 9, 2026 | 2.53 | 2.60 | 2.31 | 2.46 | 2.46 | -4.28% | 34,694 |
| Sep 8, 2026 | 2.63 | 2.63 | 2.52 | 2.57 | 2.57 | -2.28% | 9,836 |
| Sep 4, 2026 | 2.53 | 2.65 | 2.50 | 2.63 | 2.63 | 3.54% | 26,216 |
| 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 |
| Aug 21, 2026 | 3.11 | 3.11 | 2.80 | 2.96 | 2.96 | -3.58% | 125,200 |
| Aug 20, 2026 | 3.11 | 3.24 | 2.92 | 3.07 | 3.07 | -1.29% | 413,189 |
| Aug 19, 2026 | 3.25 | 3.25 | 2.92 | 3.11 | 3.11 | 3.67% | 801,051 |
| Aug 18, 2026 | 3.21 | 3.39 | 3.00 | 3.00 | 3.00 | -15.49% | 173,351 |
| Aug 17, 2026 | 3.57 | 3.89 | 3.44 | 3.55 | 3.55 | -0.56% | 197,083 |
| Aug 14, 2026 | 3.60 | 3.80 | 3.45 | 3.57 | 3.57 | -36.81% | 460,078 |
| Aug 13, 2026 | 5.27 | 5.70 | 4.36 | 5.65 | 5.65 | 24.72% | 6,415,265 |
| Aug 12, 2026 | 5.31 | 5.31 | 4.52 | 4.53 | 4.53 | -12.38% | 350,880 |
| Aug 11, 2026 | 5.72 | 5.72 | 4.90 | 5.17 | 5.17 | -8.50% | 87,806 |
| Aug 10, 2026 | 5.60 | 5.72 | 4.80 | 5.65 | 5.65 | -5.52% | 319,968 |
| Aug 7, 2026 | 6.67 | 6.98 | 5.25 | 5.98 | 5.98 | -24.78% | 1,248,039 |
| 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 |