5 DAY PERFORMANCE
+109.00%
1 MONTH PERFORMANCE
+22.22%
3 MONTH PERFORMANCE
-3.24%
6 MONTH PERFORMANCE
-58.53%
YEAR-TO-DATE PERFORMANCE
-11.44%
Yxt.Com Group Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.95 | $0.89 (-5.58%) | $0.95 | $0.88 | 5,100 | |
| 03/11/2025 | $0.95 | $0.87 (-7.98%) | $0.95 | $0.83 | 14,103 | $15.79 M |
| 03/10/2025 | $1.01 | $0.89 (-11.65%) | $1.12 | $0.83 | 168,597 | $16.19 M |
| 03/07/2025 | $1.23 | $1.00 (-18.7%) | $1.24 | $0.95 | 286,702 | $18.14 M |
| 03/06/2025 | $1.49 | $1.33 (-10.74%) | $1.52 | $1.25 | 113,110 | $24.13 M |
| 03/05/2025 | $1.62 | $1.55 (-4.32%) | $1.65 | $1.49 | 73,414 | $28.12 M |
| 03/04/2025 | $1.70 | $1.65 (-2.94%) | $1.70 | $1.60 | 24,506 | $29.94 M |
| 03/03/2025 | $1.70 | $1.74 (2.35%) | $1.75 | $1.70 | 32,800 | $31.57 M |
| 02/28/2025 | $1.72 | $1.70 (-1.16%) | $1.80 | $1.69 | 62,741 | $30.84 M |
| 02/27/2025 | $1.94 | $1.78 (-8.25%) | $1.94 | $1.78 | 27,087 | $32.30 M |
| 02/26/2025 | $1.81 | $1.91 (5.52%) | $2.15 | $1.81 | 81,383 | $34.65 M |
| 02/25/2025 | $1.87 | $1.76 (-5.88%) | $1.91 | $1.75 | 5,938 | $31.93 M |
| 02/24/2025 | $1.97 | $1.93 (-2.03%) | $1.97 | $1.87 | 5,635 | $35.02 M |
| 02/21/2025 | $2.00 | $1.95 (-2.5%) | $2.06 | $1.89 | 22,103 | $35.38 M |
| 02/20/2025 | $1.84 | $1.95 (5.98%) | $1.95 | $1.83 | 5,000 | $307.58 M |
| 02/19/2025 | $1.82 | $1.93 (6.04%) | $1.94 | $1.77 | 11,025 | $304.43 M |
| 02/18/2025 | $1.78 | $1.79 (0.56%) | $1.84 | $1.78 | 2,301 | $282.35 M |
| 02/14/2025 | $1.76 | $1.79 (1.7%) | $1.98 | $1.75 | 10,337 | $319.04 M |
| 02/13/2025 | $1.71 | $1.74 (1.75%) | $1.76 | $1.58 | 5,125 | $274.46 M |
| 02/12/2025 | $1.64 | $1.71 (4.27%) | $1.75 | $1.60 | 11,505 | $269.73 M |
| 02/11/2025 | $1.57 | $1.59 (1.27%) | $1.59 | $1.56 | 3,528 | $250.80 M |
| 02/10/2025 | $1.42 | $1.63 (14.79%) | $1.63 | $1.42 | 16,018 | $257.11 M |
| 02/07/2025 | $1.62 | $1.47 (-9.26%) | $1.65 | $1.44 | 12,612 | $209.11 M |
| 02/06/2025 | $1.56 | $1.56 (0%) | $1.56 | $1.52 | 4,815 | $246.07 M |
| 02/05/2025 | $1.57 | $1.59 (1.27%) | $1.60 | $1.57 | 3,000 | $250.80 M |
| 02/04/2025 | $1.79 | $1.57 (-12.29%) | $1.79 | $1.55 | 25,600 | $247.64 M |
| 02/03/2025 | $1.68 | $1.58 (-5.95%) | $1.82 | $1.52 | 48,800 | $249.22 M |
| 01/31/2025 | $1.67 | $1.54 (-7.78%) | $1.73 | $1.33 | 71,738 | $242.91 M |
| 01/30/2025 | $1.89 | $1.66 (-12.17%) | $1.89 | $1.66 | 18,801 | $261.84 M |
| 01/29/2025 | $1.91 | $1.86 (-2.62%) | $2.06 | $1.86 | 12,972 | $293.39 M |
| 01/28/2025 | $2.00 | $1.90 (-5%) | $2.00 | $1.84 | 6,200 | $299.70 M |
| 01/27/2025 | $1.89 | $1.96 (3.7%) | $2.15 | $1.89 | 41,000 | $309.16 M |
| 01/24/2025 | $1.95 | $1.92 (-1.54%) | $2.11 | $1.86 | 26,344 | $302.85 M |
| 01/23/2025 | $1.96 | $2.02 (3.06%) | $2.06 | $1.94 | 7,039 | $318.63 M |
| 01/22/2025 | $2.00 | $1.99 (-0.5%) | $2.05 | $1.99 | 5,063 | $313.89 M |
| 01/21/2025 | $1.94 | $2.03 (4.64%) | $2.19 | $1.94 | 16,507 | $320.20 M |
| 01/17/2025 | $2.03 | $1.98 (-2.46%) | $2.30 | $1.92 | 94,500 | $312.32 M |
| 01/16/2025 | $1.87 | $2.00 (6.95%) | $2.00 | $1.87 | 5,035 | $315.47 M |
| 01/15/2025 | $2.11 | $2.02 (-4.27%) | $2.11 | $1.88 | 23,600 | $318.63 M |
| 01/14/2025 | $1.95 | $1.98 (1.54%) | $2.39 | $1.87 | 52,668 | $312.32 M |
| 01/13/2025 | $2.24 | $2.01 (-10.27%) | $2.30 | $1.85 | 163,160 | $317.05 M |
| 01/10/2025 | $1.95 | $2.35 (20.51%) | $2.61 | $1.82 | 305,205 | $433.38 M |
| 01/08/2025 | $2.20 | $2.00 (-9.09%) | $2.29 | $1.95 | 21,825 | $293.46 M |
| 01/07/2025 | $2.14 | $2.05 (-4.21%) | $2.25 | $2.05 | 16,447 | $300.80 M |
| 01/06/2025 | $2.10 | $2.09 (-0.48%) | $2.27 | $2.07 | 23,256 | $376.67 M |
| 01/03/2025 | $2.18 | $2.06 (-5.5%) | $2.53 | $2.03 | 51,745 | $324.93 M |
| 01/02/2025 | $2.38 | $2.10 (-11.76%) | $2.45 | $2.03 | 129,900 | $331.24 M |
| 12/31/2024 | $2.46 | $2.36 (-4.07%) | $2.59 | $2.10 | 81,344 | $372.26 M |
| 12/30/2024 | $2.70 | $2.47 (-8.52%) | $2.81 | $2.30 | 22,801 | $389.61 M |
| 12/27/2024 | $2.64 | $2.61 (-1.14%) | $2.82 | $2.51 | 57,948 | $435.02 M |
| 12/26/2024 | $2.70 | $2.50 (-7.41%) | $2.93 | $2.47 | 76,241 | $411.69 M |
| 12/24/2024 | $2.63 | $2.61 (-0.76%) | $2.81 | $2.55 | 70,200 | $429.80 M |
| 12/23/2024 | $2.39 | $2.70 (12.97%) | $3.00 | $2.31 | 223,300 | $444.62 M |
| 12/20/2024 | $2.18 | $2.31 (5.96%) | $2.49 | $2.03 | 110,846 | $364.37 M |
| 12/19/2024 | $2.30 | $2.20 (-4.35%) | $2.42 | $2.20 | 28,500 | $334.00 M |
| 12/18/2024 | $2.30 | $2.23 (-3.04%) | $2.35 | $2.17 | 329,803 | $351.75 M |
| 12/17/2024 | $2.08 | $2.20 (5.77%) | $2.40 | $2.03 | 38,800 | $347.02 M |
| 12/16/2024 | $2.07 | $2.05 (-0.97%) | $2.19 | $1.94 | 13,400 | $323.36 M |
| 12/13/2024 | $2.16 | $2.13 (-1.39%) | $2.24 | $2.13 | 4,414 | $371.42 M |
| 12/12/2024 | $2.38 | $2.16 (-9.24%) | $2.38 | $2.16 | 12,800 | $376.65 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.
