Get the Stockscreener App
0.9008
1.21%
0.0108
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 12, 2025, is $0.9008.
- Yxt Com Group Holding Ltd Adr all-time high stock price is $10.05, occurred on August 19, 2024.
- The lowest Yxt Com Group Holding Ltd Adr stock price recorded was $0.4703 on April 25, 2025. Since then, Yxt Com Group Holding Ltd Adr's stock price has risen over 91.54% to $0.9008 now.
- The 52-week high stock price for YXT is $5.32, representing a 490.59% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for YXT is $0.4703, indicating a -47.79% decrease from the current share price, occurred on April 25, 2025.
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 12, 2025 | $0.9498 | $0.8774 | $0.0724 | 18,196.0 | +1.21% |
| Sep 11, 2025 | $0.9498 | $0.85 | $0.0998 | 27,975.0 | -1.11% |
| Sep 10, 2025 | $0.9498 | $0.8556 | $0.0942 | 47,394.0 | -11.01% |
| Sep 09, 2025 | $1.07 | $0.8174 | $0.2526 | 92,931.0 | +24.50% |
| Sep 08, 2025 | $0.85 | $0.7806 | $0.0694 | 37,232.0 | -0.94% |
| Sep 05, 2025 | $0.84 | $0.82 | $0.02 | 10,170.0 | +0.61% |
| Sep 04, 2025 | $0.862 | $0.815 | $0.047 | 910.0 | -0.61% |
| Sep 03, 2025 | $0.835 | $0.82 | $0.015 | 2,625.0 | -1.80% |
| Sep 02, 2025 | $0.85 | $0.835 | $0.015 | 2,241.0 | -1.76% |
| Aug 29, 2025 | $0.86 | $0.8334 | $0.0266 | 118,802.0 | +1.99% |
| Aug 28, 2025 | $0.865 | $0.8334 | $0.0316 | 5,230.0 | -3.09% |
| Aug 27, 2025 | $0.879 | $0.84 | $0.039 | 14,951.0 | -0.00% |
| Aug 26, 2025 | $0.879 | $0.834 | $0.045 | 16,045.0 | -1.04% |
| Aug 25, 2025 | $0.87 | $0.834 | $0.036 | 6,588.0 | -0.11% |
| Aug 22, 2025 | $0.87 | $0.84 | $0.03 | 9,045.0 | +2.35% |
| Aug 21, 2025 | $0.85 | $0.80 | $0.05 | 16,325.0 | +6.25% |
| Aug 20, 2025 | $0.86 | $0.78 | $0.08 | 25,659.0 | -6.98% |
| Aug 19, 2025 | $0.86 | $0.82 | $0.04 | 10,886.0 | -2.27% |
| Aug 18, 2025 | $0.89 | $0.82 | $0.07 | 21,086.0 | +1.18% |
| Aug 15, 2025 | $0.87 | $0.8698 | $0.00025 | 6,608.0 | +4.79% |
| Aug 14, 2025 | $0.84 | $0.83 | $0.010 | 903.0 | -3.49% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $1.07 | $0.7806 | $0.2894 | 257,870.0 | +5.98% |
| Aug, 2025 | $0.89 | $0.7432 | $0.1468 | 368,569.0 | -3.41% |
| Jul, 2025 | $0.9889 | $0.7107 | $0.2782 | 1,034,403.0 | -9.35% |
| Jun, 2025 | $1.01 | $0.82 | $0.19 | 235,110.0 | +1.13% |
| May, 2025 | $1.16 | $0.5003 | $0.6597 | 2,303,719.0 | +84.62% |
| Apr, 2025 | $1.02 | $0.4703 | $0.5497 | 2,599,515.0 | -46.94% |
| Mar, 2025 | $1.75 | $0.83 | $0.92 | 1,530,679.0 | -42.35% |
| Feb, 2025 | $2.15 | $1.42 | $0.73 | 363,197.0 | +10.39% |
| Jan, 2025 | $2.61 | $1.33 | $1.28 | 1,086,565.0 | -34.75% |
Yxt Com Group Holding Ltd Adr Stock (YXT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.00 | $1.90 | $1.10 | 1,193,110.0 | -4.63% |
| Nov, 2024 | $4.25 | $1.90 | $2.35 | 1,222,686.0 | +7.92% |
| Oct, 2024 | $3.21 | $2.10 | $1.11 | 703,833.0 | -14.59% |
| Sep, 2024 | $7.21 | $2.60 | $4.61 | 1,143,685.0 | -60.20% |
| Aug, 2024 | $10.05 | $6.26 | $3.79 | 614,557.0 | +0.00% |
3.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):