5 DAY PERFORMANCE
-80.87%
1 MONTH PERFORMANCE
-84.12%
3 MONTH PERFORMANCE
-89.25%
6 MONTH PERFORMANCE
-90.88%
YEAR-TO-DATE PERFORMANCE
-92.88%
1 YEAR PERFORMANCE
-92.48%
Yxt.Com Group Holding Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $3.81 | $3.91 (2.62%) | $3.93 | $3.67 | 1.91 K | $23.95 M |
| 06/17/2026 | $3.85 | $4.09 (6.23%) | $4.09 | $3.78 | 5.36 K | $25.05 M |
| 06/16/2026 | $4.03 | $3.90 (-3.23%) | $4.20 | $3.85 | 24.91 K | $23.89 M |
| 06/15/2026 | $4.07 | $4.07 (0%) | $4.07 | $3.70 | 1.41 K | $24.93 M |
| 06/12/2026 | $4.09 | $4.15 (1.47%) | $4.20 | $3.85 | 10.08 K | $25.42 M |
| 06/11/2026 | $4.50 | $4.30 (-4.44%) | $4.90 | $4.29 | 9.79 K | $26.34 M |
| 06/10/2026 | $4.13 | $5.08 (23%) | $5.23 | $4.08 | 71.23 K | $31.12 M |
| 06/09/2026 | $3.78 | $4.17 (10.32%) | $4.80 | $3.63 | 166.37 K | $25.54 M |
| 06/08/2026 | $3.25 | $4.10 (26.15%) | $4.36 | $3.25 | 105.84 K | $25.12 M |
| 06/05/2026 | $4.00 | $5.43 (35.75%) | $7.50 | $3.84 | 935.67 K | $33.26 M |
| 06/04/2026 | $4.20 | $4.12 (-1.9%) | $4.39 | $4.00 | 434 | $25.24 M |
| 06/03/2026 | $4.70 | $4.39 (-6.6%) | $5.18 | $4.10 | 1.63 K | $26.89 M |
| 06/02/2026 | $4.45 | $4.61 (3.6%) | $4.61 | $4.45 | 7.29 K | $28.24 M |
| 06/01/2026 | $5.29 | $5.04 (-4.73%) | $5.29 | $4.53 | 2.96 K | $30.87 M |
| 05/29/2026 | $4.50 | $5.45 (21.11%) | $5.60 | $4.20 | 12.63 K | $33.39 M |
| 05/28/2026 | $4.47 | $4.27 (-4.47%) | $4.61 | $4.10 | 2.41 K | $26.16 M |
| 05/27/2026 | $4.28 | $4.19 (-2.1%) | $4.28 | $4.06 | 580 | $25.67 M |
| 05/26/2026 | $4.35 | $4.47 (2.76%) | $4.47 | $4.17 | 363 | $27.38 M |
| 05/22/2026 | $4.28 | $4.55 (6.31%) | $4.55 | $4.03 | 1.63 K | $27.87 M |
| 05/21/2026 | $4.42 | $4.69 (6.11%) | $4.84 | $4.42 | 503 | $28.73 M |
| 05/20/2026 | $4.52 | $4.90 (8.41%) | $4.90 | $4.00 | 1.35 K | $30.02 M |
| 05/19/2026 | $4.43 | $4.73 (6.77%) | $4.73 | $4.03 | 2.49 K | $28.98 M |
| 05/18/2026 | $4.21 | $4.72 (12.11%) | $4.76 | $4.11 | 9.12 K | $28.91 M |
| 05/15/2026 | $4.86 | $4.76 (-2.06%) | $4.86 | $4.03 | 1.23 K | $29.16 M |
| 05/14/2026 | $4.80 | $4.81 (0.21%) | $4.81 | $4.54 | 1.96 K | $29.47 M |
| 05/13/2026 | $5.03 | $4.96 (-1.39%) | $5.03 | $4.32 | 4.05 K | $30.38 M |
| 05/12/2026 | $5.10 | $5.03 (-1.37%) | $5.10 | $4.43 | 1.88 K | $30.81 M |
| 05/11/2026 | $5.18 | $5.16 (-0.39%) | $5.20 | $4.62 | 2.04 K | $31.61 M |
| 05/08/2026 | $5.30 | $5.35 (0.94%) | $5.60 | $5.10 | 4.65 K | $32.77 M |
| 05/07/2026 | $4.81 | $5.30 (10.19%) | $5.40 | $4.54 | 13.62 K | $32.47 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.
