5 DAY PERFORMANCE
+45.78%
1 MONTH PERFORMANCE
+25.30%
3 MONTH PERFORMANCE
+16.33%
6 MONTH PERFORMANCE
-20.61%
YEAR-TO-DATE PERFORMANCE
-28.75%
1 YEAR PERFORMANCE
-39.94%
Yxt.Com Group Holding Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.37 | $0.40 (7.62%) | $0.41 | $0.37 | 31.21 K | $24.24 M |
| 06/18/2026 | $0.38 | $0.39 (2.56%) | $0.39 | $0.37 | 19.05 K | $23.70 M |
| 06/17/2026 | $0.38 | $0.41 (6.29%) | $0.41 | $0.38 | 53.63 K | $24.79 M |
| 06/16/2026 | $0.40 | $0.39 (-3.13%) | $0.42 | $0.39 | 249.10 K | $23.63 M |
| 06/15/2026 | $0.41 | $0.41 (0%) | $0.41 | $0.37 | 14.10 K | $24.65 M |
| 06/12/2026 | $0.41 | $0.42 (1.47%) | $0.42 | $0.39 | 100.80 K | $25.15 M |
| 06/11/2026 | $0.45 | $0.43 (-4.44%) | $0.49 | $0.43 | 97.93 K | $26.06 M |
| 06/10/2026 | $0.41 | $0.51 (23.08%) | $0.52 | $0.41 | 712.33 K | $30.80 M |
| 06/09/2026 | $0.38 | $0.42 (10.15%) | $0.48 | $0.36 | 1.66 M | $25.26 M |
| 06/08/2026 | $0.33 | $0.41 (26.15%) | $0.44 | $0.33 | 1.06 M | $24.85 M |
| 06/05/2026 | $0.40 | $0.54 (35.75%) | $0.75 | $0.38 | 9.36 M | $32.91 M |
| 06/04/2026 | $0.42 | $0.41 (-1.9%) | $0.44 | $0.40 | 4.34 K | $24.97 M |
| 06/03/2026 | $0.47 | $0.44 (-6.6%) | $0.52 | $0.41 | 16.32 K | $26.61 M |
| 06/02/2026 | $0.44 | $0.46 (3.62%) | $0.46 | $0.44 | 72.94 K | $27.92 M |
| 06/01/2026 | $0.53 | $0.50 (-4.73%) | $0.53 | $0.45 | 29.60 K | $30.54 M |
| 05/29/2026 | $0.45 | $0.55 (21.16%) | $0.56 | $0.42 | 126.32 K | $33.03 M |
| 05/28/2026 | $0.45 | $0.43 (-4.38%) | $0.46 | $0.41 | 24.13 K | $25.88 M |
| 05/27/2026 | $0.43 | $0.42 (-2.08%) | $0.43 | $0.41 | 5.80 K | $25.40 M |
| 05/26/2026 | $0.44 | $0.45 (2.76%) | $0.45 | $0.42 | 3.63 K | $27.09 M |
| 05/22/2026 | $0.43 | $0.45 (6.29%) | $0.45 | $0.40 | 16.30 K | $27.57 M |
| 05/21/2026 | $0.44 | $0.47 (6%) | $0.48 | $0.44 | 5.03 K | $28.43 M |
| 05/20/2026 | $0.45 | $0.49 (8.41%) | $0.49 | $0.40 | 13.50 K | $29.70 M |
| 05/19/2026 | $0.44 | $0.47 (6.77%) | $0.47 | $0.40 | 24.92 K | $28.67 M |
| 05/18/2026 | $0.42 | $0.47 (11.94%) | $0.48 | $0.41 | 91.22 K | $28.59 M |
| 05/15/2026 | $0.49 | $0.48 (-2.02%) | $0.49 | $0.40 | 12.30 K | $28.86 M |
| 05/14/2026 | $0.48 | $0.48 (0.13%) | $0.48 | $0.45 | 19.59 K | $29.13 M |
| 05/13/2026 | $0.50 | $0.50 (-1.31%) | $0.50 | $0.43 | 40.52 K | $30.06 M |
| 05/12/2026 | $0.51 | $0.50 (-1.39%) | $0.51 | $0.44 | 18.80 K | $30.48 M |
| 05/11/2026 | $0.52 | $0.52 (-0.36%) | $0.52 | $0.46 | 20.40 K | $31.26 M |
| 05/08/2026 | $0.53 | $0.53 (0.87%) | $0.56 | $0.51 | 46.50 K | $32.40 M |
| 05/07/2026 | $0.48 | $0.53 (10.19%) | $0.54 | $0.45 | 136.23 K | $32.12 M |
| 05/06/2026 | $0.52 | $0.50 (-3.53%) | $0.52 | $0.49 | 51.74 K | $30.33 M |
| 05/05/2026 | $0.54 | $0.51 (-4.93%) | $0.54 | $0.50 | 18.00 K | $31.11 M |
| 05/04/2026 | $0.51 | $0.54 (6.76%) | $0.55 | $0.51 | 39.90 K | $33.02 M |
| 05/01/2026 | $0.55 | $0.55 (-0.55%) | $0.56 | $0.53 | 13.70 K | $33.09 M |
| 04/30/2026 | $0.53 | $0.56 (6.74%) | $0.58 | $0.49 | 68.65 K | $34.09 M |
| 04/29/2026 | $0.58 | $0.58 (0.26%) | $0.60 | $0.54 | 140.03 K | $35.09 M |
| 04/28/2026 | $0.56 | $0.57 (1.55%) | $0.61 | $0.53 | 92.14 K | $34.59 M |
| 04/27/2026 | $0.59 | $0.60 (2.78%) | $0.62 | $0.52 | 145.50 K | $36.57 M |
| 04/24/2026 | $0.60 | $0.57 (-4.62%) | $0.62 | $0.57 | 102.30 K | $34.56 M |
| 04/23/2026 | $0.60 | $0.63 (3.83%) | $0.64 | $0.60 | 384.40 K | $37.93 M |
| 04/22/2026 | $0.59 | $0.61 (3.91%) | $0.63 | $0.58 | 387.21 K | $36.91 M |
| 04/21/2026 | $0.54 | $0.64 (18.78%) | $0.64 | $0.53 | 771.40 K | $38.79 M |
| 04/20/2026 | $0.51 | $0.60 (17.67%) | $0.60 | $0.50 | 2.28 M | $36.37 M |
| 04/17/2026 | $0.57 | $0.50 (-12.91%) | $0.72 | $0.46 | 180.61 M | $30.06 M |
| 04/16/2026 | $0.40 | $0.37 (-8.42%) | $0.45 | $0.37 | 2.27 M | $22.43 M |
| 04/15/2026 | $0.36 | $0.41 (13.89%) | $0.42 | $0.36 | 47.22 K | $24.85 M |
| 04/14/2026 | $0.38 | $0.37 (-3.21%) | $0.40 | $0.36 | 171.10 K | $22.13 M |
| 04/13/2026 | $0.40 | $0.40 (1.07%) | $0.40 | $0.37 | 10.00 K | $24.50 M |
| 04/10/2026 | $0.40 | $0.40 (0%) | $0.43 | $0.39 | 17.81 K | $24.24 M |
| 04/09/2026 | $0.41 | $0.42 (2.55%) | $0.43 | $0.41 | 25.18 K | $25.64 M |
| 04/08/2026 | $0.47 | $0.40 (-13.76%) | $0.47 | $0.39 | 9.84 K | $24.30 M |
| 04/07/2026 | $0.42 | $0.41 (-1.99%) | $0.42 | $0.40 | 35.22 K | $24.74 M |
| 04/06/2026 | $0.42 | $0.39 (-8.57%) | $0.43 | $0.37 | 11.15 K | $23.44 M |
| 04/02/2026 | $0.43 | $0.40 (-5.55%) | $0.43 | $0.38 | 18.40 K | $24.44 M |
| 04/01/2026 | $0.41 | $0.45 (8.98%) | $0.54 | $0.37 | 260.87 K | $27.15 M |
| 03/31/2026 | $0.44 | $0.35 (-20.9%) | $0.49 | $0.33 | 26.20 K | $21.22 M |
| 03/30/2026 | $0.50 | $0.42 (-16.09%) | $0.50 | $0.42 | 24.25 K | $25.46 M |
| 03/27/2026 | $0.52 | $0.48 (-7.69%) | $0.52 | $0.48 | 1.33 K | $29.09 M |
| 03/26/2026 | $0.52 | $0.52 (0%) | $0.55 | $0.52 | 2.00 K | $31.52 M |
| 03/25/2026 | $0.49 | $0.52 (6.14%) | $0.54 | $0.48 | 5.20 K | $31.52 M |
| 03/24/2026 | $0.50 | $0.52 (2.9%) | $0.58 | $0.50 | 6.54 K | $31.21 M |
| 03/23/2026 | $0.53 | $0.49 (-7.42%) | $0.59 | $0.49 | 11.50 K | $29.70 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.
