YXT.COM Group Holding Limited (YXT)
NASDAQ: YXT · Real-Time Price · USD
3.230
-0.140 (-4.15%)
At close: Jul 21, 2026, 4:00 PM EDT
3.100
-0.130 (-4.02%)
After-hours: Jul 21, 2026, 4:10 PM EDT
YXT.COM Group Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,452 |
| Jul 17, 2026 | 3.68 | 3.82 | 3.11 | 3.25 | 3.25 | -7.67% | 6,297 |
| Jul 16, 2026 | 3.54 | 3.57 | 3.51 | 3.52 | 3.52 | -2.76% | 1,291 |
| Jul 15, 2026 | 3.87 | 3.87 | 3.60 | 3.62 | 3.62 | -6.70% | 7,962 |
| Jul 14, 2026 | 3.90 | 4.24 | 3.55 | 3.88 | 3.88 | 14.12% | 36,627 |
| 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 |
| May 27, 2026 | 4.28 | 4.28 | 4.06 | 4.19 | 4.19 | -6.33% | 578 |
| May 26, 2026 | 4.35 | 4.47 | 4.17 | 4.47 | 4.47 | -1.74% | 363 |
| May 22, 2026 | 4.28 | 4.55 | 4.03 | 4.55 | 4.55 | -3.01% | 1,628 |
| May 21, 2026 | 4.43 | 4.84 | 4.43 | 4.69 | 4.69 | -4.29% | 502 |
| May 20, 2026 | 4.52 | 4.90 | 4.00 | 4.90 | 4.90 | 3.59% | 1,349 |
| May 19, 2026 | 4.43 | 4.73 | 4.03 | 4.73 | 4.73 | 0.28% | 2,492 |
| May 18, 2026 | 4.21 | 4.76 | 4.11 | 4.72 | 4.72 | -0.94% | 9,121 |
| May 15, 2026 | 4.86 | 4.86 | 4.03 | 4.76 | 4.76 | -0.92% | 1,228 |
| May 14, 2026 | 4.80 | 4.81 | 4.54 | 4.81 | 4.81 | -3.10% | 1,958 |
| May 13, 2026 | 5.03 | 5.03 | 4.32 | 4.96 | 4.96 | -1.37% | 4,051 |
| May 12, 2026 | 5.10 | 5.10 | 4.43 | 5.03 | 5.03 | -2.48% | 1,876 |
| May 11, 2026 | 5.18 | 5.20 | 4.62 | 5.16 | 5.16 | -3.52% | 2,037 |
| May 8, 2026 | 5.30 | 5.60 | 5.10 | 5.35 | 5.35 | 0.85% | 4,648 |