5 DAY PERFORMANCE
-60.69%
1 MONTH PERFORMANCE
-74.89%
3 MONTH PERFORMANCE
-97.57%
6 MONTH PERFORMANCE
-88.89%
YEAR-TO-DATE PERFORMANCE
-92.88%
1 YEAR PERFORMANCE
-94.30%
Yxt.Com Group Holding Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.46 | $1.43 (-2.4%) | $1.46 | $1.43 | 9.40 K | |
| 11/04/2026 | $1.48 | $1.47 (-0.68%) | $1.50 | $1.45 | 4.42 K | $8.89 M |
| 11/03/2026 | $1.43 | $1.45 (1.4%) | $1.47 | $1.42 | 16.40 K | $8.77 M |
| 11/02/2026 | $1.49 | $1.45 (-2.68%) | $1.49 | $1.43 | 8.96 K | $8.77 M |
| 10/30/2026 | $1.40 | $1.45 (3.57%) | $1.50 | $1.40 | 13.42 K | $8.77 M |
| 10/29/2026 | $1.46 | $1.40 (-4.11%) | $1.49 | $1.40 | 22.56 K | $8.47 M |
| 10/28/2026 | $1.34 | $1.46 (8.96%) | $1.49 | $1.34 | 34.73 K | $8.83 M |
| 10/27/2026 | $1.23 | $1.37 (11.38%) | $1.41 | $1.23 | 65.37 K | $8.29 M |
| 10/26/2026 | $1.20 | $1.27 (5.83%) | $1.28 | $1.20 | 29.24 K | $7.68 M |
| 10/23/2026 | $1.26 | $1.23 (-2.38%) | $1.28 | $1.20 | 10.39 K | $7.44 M |
| 10/22/2026 | $1.17 | $1.28 (9.4%) | $1.32 | $1.15 | 30.54 K | $7.74 M |
| 10/21/2026 | $1.16 | $1.19 (2.59%) | $1.23 | $1.12 | 20.49 K | $7.20 M |
| 10/20/2026 | $1.25 | $1.22 (-2.4%) | $1.40 | $1.22 | 23.69 K | $7.38 M |
| 10/19/2026 | $1.23 | $1.33 (8.13%) | $1.42 | $1.15 | 89.15 K | $8.05 M |
| 10/16/2026 | $1.54 | $1.25 (-18.83%) | $2.06 | $1.00 | 785.93 K | $7.56 M |
| 10/15/2026 | $1.61 | $1.55 (-3.73%) | $1.71 | $1.53 | 29.33 K | $9.38 M |
| 10/14/2026 | $1.87 | $1.70 (-9.09%) | $1.87 | $1.66 | 20.83 K | $10.29 M |
| 10/13/2026 | $2.06 | $1.93 (-6.31%) | $2.06 | $1.85 | 31.50 K | $11.68 M |
| 10/12/2026 | $2.10 | $2.04 (-2.86%) | $2.19 | $2.00 | 19.06 K | $12.34 M |
| 10/09/2026 | $2.05 | $2.08 (1.46%) | $2.13 | $2.01 | 12.33 K | $12.59 M |
| 10/08/2026 | $2.19 | $2.08 (-5.02%) | $2.23 | $1.96 | 43.19 K | $12.59 M |
| 10/07/2026 | $2.26 | $2.31 (2.21%) | $2.32 | $1.88 | 256.08 K | $13.98 M |
| 10/06/2026 | $2.23 | $2.24 (0.45%) | $2.50 | $2.23 | 27.57 K | $13.55 M |
| 10/05/2026 | $2.22 | $2.27 (2.25%) | $2.45 | $2.22 | 43.94 K | $13.74 M |
| 10/02/2026 | $2.16 | $2.14 (-0.93%) | $2.29 | $2.13 | 7.12 K | $12.95 M |
| 10/01/2026 | $2.27 | $2.23 (-1.76%) | $2.27 | $2.13 | 6.71 K | $13.49 M |
| 09/30/2026 | $2.36 | $2.26 (-4.24%) | $2.36 | $2.26 | 24.66 K | $13.67 M |
| 09/29/2026 | $2.34 | $2.40 (2.56%) | $2.54 | $2.34 | 22.00 K | $14.52 M |
| 09/28/2026 | $2.40 | $2.46 (2.5%) | $2.48 | $2.36 | 8.90 K | $14.88 M |
| 09/25/2026 | $2.40 | $2.41 (0.42%) | $2.46 | $2.21 | 10.77 K | $14.58 M |
| 09/24/2026 | $2.38 | $2.40 (0.84%) | $2.40 | $2.31 | 10.20 K | $14.52 M |
| 09/23/2026 | $2.34 | $2.38 (1.71%) | $2.40 | $2.30 | 14.36 K | $14.40 M |
| 09/22/2026 | $2.37 | $2.37 (0%) | $2.37 | $2.20 | 11.81 K | $14.34 M |
| 09/21/2026 | $2.23 | $2.29 (2.69%) | $2.37 | $2.23 | 19.01 K | $13.86 M |
| 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 |
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.
