5 DAY PERFORMANCE
-75.32%
1 MONTH PERFORMANCE
-80.74%
3 MONTH PERFORMANCE
-85.42%
6 MONTH PERFORMANCE
-89.86%
YEAR-TO-DATE PERFORMANCE
-92.88%
1 YEAR PERFORMANCE
-94.00%
Yxt.Com Group Holding Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.23 | $2.29 (2.47%) | $2.45 | $2.23 | 13.21 K | |
| 09/18/2026 | $2.47 | $2.30 (-6.88%) | $2.47 | $2.25 | 17.58 K | $13.92 M |
| 09/17/2026 | $2.28 | $2.29 (0.44%) | $2.49 | $2.22 | 22.15 K | $13.86 M |
| 09/16/2026 | $2.35 | $2.31 (-1.7%) | $2.35 | $2.27 | 10.58 K | $13.98 M |
| 09/15/2026 | $2.33 | $2.24 (-3.86%) | $2.33 | $2.24 | 14.31 K | $13.55 M |
| 09/14/2026 | $2.40 | $2.40 (0%) | $2.40 | $2.27 | 5.83 K | $14.52 M |
| 09/11/2026 | $2.39 | $2.38 (-0.42%) | $2.50 | $2.38 | 10.78 K | $14.40 M |
| 09/10/2026 | $2.41 | $2.41 (0%) | $2.47 | $2.39 | 9.50 K | $14.58 M |
| 09/09/2026 | $2.53 | $2.46 (-2.77%) | $2.60 | $2.31 | 34.73 K | $14.88 M |
| 09/08/2026 | $2.63 | $2.57 (-2.28%) | $2.63 | $2.52 | 11.10 K | $15.55 M |
| 09/04/2026 | $2.53 | $2.63 (3.95%) | $2.65 | $2.50 | 27.61 K | $15.91 M |
| 09/03/2026 | $2.58 | $2.54 (-1.55%) | $2.65 | $2.48 | 10.87 K | $15.37 M |
| 09/02/2026 | $2.57 | $2.59 (0.78%) | $2.60 | $2.50 | 28.34 K | $15.67 M |
| 09/01/2026 | $2.58 | $2.62 (1.55%) | $2.66 | $2.54 | 24.85 K | $15.85 M |
| 08/31/2026 | $2.65 | $2.62 (-1.13%) | $2.75 | $2.56 | 39.58 K | $15.85 M |
| 08/28/2026 | $2.88 | $2.75 (-4.51%) | $2.94 | $2.74 | 27.60 K | $16.64 M |
| 08/27/2026 | $2.87 | $2.91 (1.39%) | $2.96 | $2.87 | 24.03 K | $17.61 M |
| 08/26/2026 | $2.95 | $2.95 (0%) | $2.95 | $2.87 | 53.17 K | $18.07 M |
| 08/25/2026 | $2.99 | $2.97 (-0.67%) | $3.01 | $2.87 | 55.79 K | $18.19 M |
| 08/24/2026 | $2.94 | $2.94 (0%) | $2.94 | $2.71 | 96.91 K | $18.01 M |
| 08/21/2026 | $3.11 | $2.96 (-4.82%) | $3.11 | $2.80 | 125.20 K | $18.13 M |
| 08/20/2026 | $3.11 | $3.07 (-1.29%) | $3.24 | $2.92 | 413.20 K | $18.81 M |
| 08/19/2026 | $3.25 | $3.11 (-4.31%) | $3.25 | $2.92 | 801.10 K | $19.05 M |
| 08/18/2026 | $3.21 | $3.00 (-6.54%) | $3.39 | $3.00 | 173.40 K | $18.38 M |
| 08/17/2026 | $3.57 | $3.55 (-0.56%) | $3.89 | $3.44 | 197.10 K | $21.75 M |
| 08/14/2026 | $3.60 | $3.57 (-0.83%) | $3.80 | $3.45 | 460.10 K | $21.87 M |
| 08/13/2026 | $5.27 | $5.65 (7.21%) | $5.70 | $4.36 | 6.42 M | $34.61 M |
| 08/12/2026 | $5.31 | $4.53 (-14.69%) | $5.31 | $4.52 | 350.90 K | $27.75 M |
| 08/11/2026 | $5.72 | $5.17 (-9.62%) | $5.72 | $4.90 | 87.81 K | $31.67 M |
| 08/10/2026 | $5.60 | $5.65 (0.89%) | $5.72 | $4.80 | 320.00 K | $34.61 M |
| 08/07/2026 | $6.67 | $5.98 (-10.34%) | $6.98 | $5.25 | 1.25 M | $36.63 M |
| 08/06/2026 | $7.88 | $7.95 (0.89%) | $10.78 | $6.72 | 3.25 M | $48.70 M |
| 08/05/2026 | $7.32 | $23.43 (220.08%) | $32.14 | $5.96 | 61.47 M | $143.53 M |
| 08/04/2026 | $2.60 | $2.60 (0%) | $2.60 | $2.60 | 18 | $15.93 M |
| 08/03/2026 | $2.83 | $2.60 (-8.13%) | $2.83 | $2.36 | 2.70 K | $15.93 M |
| 07/31/2026 | $3.10 | $2.98 (-3.87%) | $3.10 | $2.98 | 525 | $18.26 M |
| 07/30/2026 | $3.00 | $3.05 (1.67%) | $3.39 | $2.90 | 16.97 K | $18.68 M |
| 07/29/2026 | $3.30 | $2.79 (-15.45%) | $3.84 | $2.79 | 15.84 K | $17.09 M |
| 07/28/2026 | $3.04 | $3.23 (6.25%) | $3.23 | $2.81 | 1.50 K | $19.79 M |
| 07/27/2026 | $3.30 | $3.31 (0.3%) | $3.37 | $3.30 | 1.80 K | $20.28 M |
| 07/24/2026 | $3.09 | $3.09 (0%) | $3.09 | $3.09 | 249 | $18.93 M |
| 07/23/2026 | $3.03 | $3.00 (-0.99%) | $3.09 | $3.00 | 2.96 K | $18.38 M |
| 07/22/2026 | $2.79 | $3.20 (14.7%) | $3.30 | $2.79 | 6.50 K | $19.60 M |
| 07/21/2026 | $3.37 | $3.23 (-4.15%) | $3.37 | $3.05 | 1.71 K | $19.79 M |
| 07/20/2026 | $2.98 | $3.37 (13.09%) | $3.54 | $2.98 | 3.54 K | $20.64 M |
| 07/17/2026 | $3.68 | $3.25 (-11.68%) | $3.82 | $3.11 | 6.32 K | $19.91 M |
| 07/16/2026 | $3.54 | $3.52 (-0.56%) | $3.57 | $3.51 | 1.38 K | $21.56 M |
| 07/15/2026 | $3.87 | $3.62 (-6.46%) | $3.87 | $3.60 | 8.00 K | $22.18 M |
| 07/14/2026 | $3.90 | $3.88 (-0.51%) | $4.24 | $3.55 | 38.80 K | $23.77 M |
| 07/13/2026 | $3.30 | $3.40 (3.03%) | $3.41 | $3.20 | 4.09 K | $20.83 M |
| 07/10/2026 | $3.45 | $3.36 (-2.61%) | $3.45 | $3.32 | 3.31 K | $20.58 M |
| 07/09/2026 | $3.40 | $3.54 (4.12%) | $3.80 | $3.40 | 1.24 K | $21.69 M |
| 07/08/2026 | $3.48 | $3.50 (0.57%) | $3.50 | $3.40 | 991 | $21.44 M |
| 07/07/2026 | $3.78 | $3.59 (-5.03%) | $3.78 | $3.40 | 1.60 K | $21.99 M |
| 07/06/2026 | $3.68 | $3.65 (-0.82%) | $3.90 | $3.40 | 1.65 K | $22.36 M |
| 07/02/2026 | $3.80 | $3.83 (0.79%) | $3.99 | $3.70 | 2.41 K | $23.46 M |
| 07/01/2026 | $3.61 | $4.00 (10.8%) | $4.10 | $3.61 | 11.97 K | $24.50 M |
| 06/30/2026 | $3.46 | $3.51 (1.45%) | $3.51 | $3.41 | 3.75 K | $21.50 M |
| 06/29/2026 | $3.49 | $3.53 (1.15%) | $3.60 | $3.37 | 4.25 K | $21.62 M |
| 06/26/2026 | $3.59 | $3.49 (-2.79%) | $3.80 | $3.30 | 23.92 K | $21.38 M |
| 06/25/2026 | $3.67 | $3.70 (0.82%) | $3.84 | $3.56 | 23.72 K | $22.67 M |
| 06/24/2026 | $3.75 | $3.89 (3.73%) | $3.90 | $3.67 | 63.42 K | $23.83 M |
| 06/23/2026 | $3.72 | $3.87 (4.03%) | $4.00 | $3.68 | 13.27 K | $23.71 M |
| 06/22/2026 | $3.72 | $4.00 (7.53%) | $4.07 | $3.67 | 3.12 K | $24.50 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
