YXT.COM Group Holding Limited (YXT)
NASDAQ: YXT · Real-Time Price · USD
0.7946
+0.0446 (5.95%)
May 12, 2025, 4:00 PM - Market closed
YXT.COM Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.72 | 0.80 | 0.71 | 0.79 | 0.79 | 5.95% | 27,987 |
| May 9, 2025 | 0.74 | 0.77 | 0.70 | 0.75 | 0.75 | 1.85% | 26,542 |
| May 8, 2025 | 0.74 | 0.76 | 0.70 | 0.74 | 0.74 | 5.03% | 37,860 |
| May 7, 2025 | 0.73 | 0.83 | 0.66 | 0.70 | 0.70 | -5.26% | 128,479 |
| May 6, 2025 | 0.63 | 0.89 | 0.60 | 0.74 | 0.74 | 23.33% | 1,062,046 |
| May 5, 2025 | 0.54 | 0.60 | 0.53 | 0.60 | 0.60 | 11.32% | 176,404 |
| May 2, 2025 | 0.51 | 0.56 | 0.50 | 0.54 | 0.54 | 3.99% | 246,390 |
| May 1, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | -0.33% | 98,417 |
| Apr 30, 2025 | 0.51 | 0.52 | 0.49 | 0.52 | 0.52 | 0.97% | 273,536 |
| Apr 29, 2025 | 0.55 | 0.55 | 0.48 | 0.52 | 0.52 | 3.50% | 495,612 |
| Apr 28, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -0.48% | 131,159 |
| 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 |