Get the Stockscreener App
2.40
0.84%
0.02
Pre-market:
2.40
Yxt Com Group Holding Ltd Adr Stock (YXT) Price History
The historical daily chart and data for Yxt Com Group Holding Ltd Adr stock (YXT), show that the latest closing stock price as of September 24, 2026, is $2.40.
- Yxt Com Group Holding Ltd Adr all-time high stock price is $32.14, occurred on August 05, 2026.
- The lowest Yxt Com Group Holding Ltd Adr stock price recorded was $0.00 on December 10, 2025. Since then, Yxt Com Group Holding Ltd Adr's stock price has risen over to $2.40 now.
- The 52-week high stock price for YXT is $32.14, representing a 1,239% increase from the current share price, occurred on August 05, 2026.
- The 52-week low stock price for YXT is $2.2001, indicating a -8.33% decrease from the current share price, occurred on September 22, 2026.
The table below shows more information about YXT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 24, 2026 | $2.40 | $2.31 | $0.09 | 10,150.0 | +0.84% |
| Sep 23, 2026 | $2.40 | $2.30 | $0.099 | 13,990.0 | +0.42% |
| Sep 22, 2026 | $2.37 | $2.20 | $0.1699 | 10,290.0 | +3.49% |
| Sep 21, 2026 | $2.37 | $2.23 | $0.14 | 18,818.0 | -0.43% |
| Sep 18, 2026 | $2.47 | $2.25 | $0.22 | 11,971.0 | +0.44% |
| Sep 17, 2026 | $2.49 | $2.22 | $0.27 | 21,895.0 | -0.87% |
| Sep 16, 2026 | $2.35 | $2.27 | $0.08 | 10,261.0 | +3.12% |
| Sep 15, 2026 | $2.33 | $2.24 | $0.09 | 12,299.0 | -6.67% |
| Sep 14, 2026 | $2.40 | $2.27 | $0.1323 | 5,624.0 | +0.84% |
| Sep 11, 2026 | $2.50 | $2.38 | $0.1199 | 10,373.0 | -1.24% |
| Sep 10, 2026 | $2.47 | $2.39 | $0.072 | 9,386.0 | -2.03% |
| Sep 09, 2026 | $2.60 | $2.31 | $0.29 | 34,701.0 | -4.28% |
| Sep 08, 2026 | $2.63 | $2.52 | $0.1099 | 10,342.0 | -2.28% |
| Sep 04, 2026 | $2.65 | $2.50 | $0.1445 | 26,221.0 | +3.54% |
| Sep 03, 2026 | $2.65 | $2.48 | $0.17 | 9,803.0 | -1.93% |
| Sep 02, 2026 | $2.60 | $2.50 | $0.10 | 28,249.0 | -1.15% |
| Sep 01, 2026 | $2.65 | $2.54 | $0.1163 | 24,432.0 | +0.00% |
| Aug 31, 2026 | $2.75 | $2.56 | $0.1866 | 39,326.0 | -4.73% |
| Aug 28, 2026 | $2.94 | $2.74 | $0.20 | 25,583.0 | -5.50% |
| Aug 27, 2026 | $2.96 | $2.87 | $0.0869 | 23,809.0 | -1.36% |
| Aug 26, 2026 | $2.95 | $2.87 | $0.08 | 51,802.0 | -0.67% |
Yxt Com Group Holding Ltd Adr Stock (YXT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Yxt Com Group Holding Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of YXT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Yxt Com Group Holding Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Yxt Com Group Holding Ltd Adr Stock (YXT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $2.65 | $2.20 | $0.4549 | 278,955.0 | -8.40% |
| Aug, 2026 | $32.14 | $2.36 | $29.78 | 73,544,832.0 | -12.08% |
| Jul, 2026 | $4.24 | $2.79 | $1.45 | 132,477.6 | -15.18% |
| Jun, 2026 | $7.50 | $3.25 | $4.25 | 1,297,918.8 | -35.56% |
| May, 2026 | $5.60 | $4.00 | $1.60 | 71,418.6 | -3.06% |
| Apr, 2026 | $7.25 | $3.60 | $3.65 | 18,463,271.1 | +60.64% |
| Mar, 2026 | $7.96 | $3.30 | $4.66 | 173,848.7 | -47.06% |
| Feb, 2026 | $7.98 | $5.01 | $2.97 | 16,519.8 | -12.01% |
| Jan, 2026 | $10.00 | $6.60 | $3.40 | 57,789.6 | -6.05% |
Yxt Com Group Holding Ltd Adr Stock (YXT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $10.95 | $6.00 | $4.95 | 102,438.5 | +7.28% |
| Nov, 2025 | $10.40 | $4.75 | $5.65 | 274,109.2 | -37.25% |
| Oct, 2025 | $11.50 | $8.60 | $2.90 | 207,452.4 | +3.03% |
| Sep, 2025 | $10.70 | $7.81 | $2.89 | 63,673.3 | +16.47% |
| Aug, 2025 | $8.90 | $7.43 | $1.47 | 36,856.9 | -3.41% |
| Jul, 2025 | $9.89 | $7.11 | $2.78 | 103,440.3 | -9.35% |
| Jun, 2025 | $10.10 | $8.20 | $1.90 | 23,511.0 | +1.13% |
| May, 2025 | $11.60 | $5.00 | $6.60 | 230,371.9 | +84.62% |
| Apr, 2025 | $10.20 | $4.70 | $5.50 | 259,951.5 | -46.94% |
| Mar, 2025 | $17.50 | $8.30 | $9.20 | 153,067.9 | -42.35% |
| Feb, 2025 | $21.50 | $14.20 | $7.30 | 36,319.7 | +10.39% |
| Jan, 2025 | $26.07 | $13.32 | $12.75 | 108,656.5 | -34.75% |
Yxt Com Group Holding Ltd Adr Stock (YXT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $30.00 | $19.00 | $11.00 | 119,311.0 | -4.63% |
| Nov, 2024 | $42.50 | $19.00 | $23.50 | 122,268.6 | +7.92% |
| Oct, 2024 | $32.10 | $21.00 | $11.10 | 70,383.3 | -14.59% |
| Sep, 2024 | $72.05 | $26.00 | $46.05 | 114,368.5 | -60.20% |
| Aug, 2024 | $100.5 | $62.60 | $37.90 | 61,455.7 | +0.00% |
4.18%
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):