5 DAY PERFORMANCE
+4.40%
1 MONTH PERFORMANCE
+47.39%
3 MONTH PERFORMANCE
-8.77%
6 MONTH PERFORMANCE
-38.04%
YEAR-TO-DATE PERFORMANCE
-28.75%
1 YEAR PERFORMANCE
-22.97%
Yxt.Com Group Holding Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.52 | $0.51 (-2.14%) | $0.52 | $0.50 | 15.77 K | |
| 05/05/2026 | $0.54 | $0.51 (-4.93%) | $0.54 | $0.50 | 17.96 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 | $24.18 M |
| 04/01/2026 | $0.41 | $0.45 (8.98%) | $0.54 | $0.37 | 260.87 K | $26.86 M |
| 03/31/2026 | $0.44 | $0.35 (-20.9%) | $0.49 | $0.33 | 26.20 K | $20.99 M |
| 03/30/2026 | $0.50 | $0.42 (-16.09%) | $0.50 | $0.42 | 24.25 K | $25.18 M |
| 03/27/2026 | $0.52 | $0.48 (-7.69%) | $0.52 | $0.48 | 1.33 K | $28.78 M |
| 03/26/2026 | $0.52 | $0.52 (0%) | $0.55 | $0.52 | 2.00 K | $31.18 M |
| 03/25/2026 | $0.49 | $0.52 (6.14%) | $0.54 | $0.48 | 5.20 K | $31.19 M |
| 03/24/2026 | $0.50 | $0.52 (2.9%) | $0.58 | $0.50 | 6.54 K | $30.88 M |
| 03/23/2026 | $0.53 | $0.49 (-7.42%) | $0.59 | $0.49 | 11.50 K | $29.38 M |
| 03/20/2026 | $0.57 | $0.56 (-1.23%) | $0.57 | $0.56 | 10.13 K | $33.70 M |
| 03/19/2026 | $0.58 | $0.58 (0.64%) | $0.61 | $0.56 | 23.50 K | $34.78 M |
| 03/18/2026 | $0.63 | $0.60 (-4.76%) | $0.63 | $0.55 | 24.11 K | $35.98 M |
| 03/17/2026 | $0.54 | $0.60 (11.83%) | $0.66 | $0.54 | 106.00 K | $36.04 M |
| 03/16/2026 | $0.54 | $0.62 (14.8%) | $0.80 | $0.53 | 1.48 M | $37.17 M |
| 03/13/2026 | $0.54 | $0.54 (-0.46%) | $0.56 | $0.53 | 5.22 K | $32.23 M |
| 03/12/2026 | $0.55 | $0.59 (7.27%) | $0.59 | $0.55 | 1.50 K | $35.38 M |
| 03/11/2026 | $0.57 | $0.59 (2.68%) | $0.67 | $0.56 | 14.50 K | $35.38 M |
| 03/10/2026 | $0.58 | $0.59 (1.09%) | $0.65 | $0.52 | 144.55 K | $35.15 M |
| 03/09/2026 | $0.53 | $0.62 (16.39%) | $0.62 | $0.53 | 1.00 K | $37.00 M |
| 03/06/2026 | $0.69 | $0.60 (-12.57%) | $0.69 | $0.60 | 747 | $35.93 M |
| 03/05/2026 | $0.66 | $0.64 (-3.29%) | $0.66 | $0.64 | 800 | $38.10 M |
| 03/04/2026 | $0.70 | $0.70 (0%) | $0.70 | $0.70 | 1.23 K | $42.23 M |
| 03/03/2026 | $0.59 | $0.59 (0%) | $0.59 | $0.59 | 830 | $35.50 M |
| 03/02/2026 | $0.66 | $0.59 (-10.3%) | $0.66 | $0.59 | 5.06 K | $35.50 M |
| 02/27/2026 | $0.66 | $0.66 (-0.11%) | $0.66 | $0.66 | 2.70 K | $39.65 M |
| 02/26/2026 | $0.63 | $0.66 (4.57%) | $0.67 | $0.63 | 8.90 K | $39.65 M |
| 02/25/2026 | $0.56 | $0.56 (0%) | $0.56 | $0.56 | 2.11 K | $33.58 M |
| 02/24/2026 | $0.55 | $0.56 (1.39%) | $0.56 | $0.55 | 4.40 K | $33.58 M |
| 02/23/2026 | $0.60 | $0.55 (-8.86%) | $0.60 | $0.55 | 2.24 K | $32.68 M |
| 02/20/2026 | $0.57 | $0.60 (5.09%) | $0.61 | $0.57 | 1.40 K | $35.92 M |
| 02/19/2026 | $0.55 | $0.55 (0.02%) | $0.55 | $0.55 | 714 | $32.98 M |
| 02/18/2026 | $0.58 | $0.55 (-5.17%) | $0.58 | $0.54 | 4.31 K | $32.98 M |
| 02/17/2026 | $0.69 | $0.58 (-15.92%) | $0.69 | $0.58 | 3.80 K | $34.78 M |
| 02/13/2026 | $0.60 | $0.61 (1.68%) | $0.65 | $0.60 | 6.25 K | $36.58 M |
| 02/12/2026 | $0.62 | $0.63 (1.27%) | $0.69 | $0.62 | 1.63 K | $37.78 M |
| 02/11/2026 | $0.70 | $0.65 (-7.01%) | $0.70 | $0.64 | 12.30 K | $38.97 M |
| 02/10/2026 | $0.62 | $0.71 (14.52%) | $0.75 | $0.62 | 33.90 K | $42.57 M |
| 02/09/2026 | $0.66 | $0.62 (-5.78%) | $0.80 | $0.55 | 25.74 K | $37.18 M |
| 02/06/2026 | $0.74 | $0.62 (-15.57%) | $0.75 | $0.58 | 27.33 K | $37.46 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.
