Get the Stockscreener App
0.7111
6.47%
-0.0492
Pre-market:
.71
-0.0011
-0.15%
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 April 08, 2025, is $0.7111.
- 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 $0.6899 on April 07, 2025. Since then, Yxt Com Group Holding Ltd Adr's stock price has risen over 3.07% to $0.7111 now.
- The 52-week high stock price for YXT is $10.05, representing a 1,313% increase from the current share price, occurred on August 19, 2024.
- The 52-week low stock price for YXT is $0.6899, indicating a -2.98% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Apr 08, 2025 | $0.7466 | $0.7111 | $0.0355 | 4,580.0 | -6.47% |
| Apr 07, 2025 | $0.8602 | $0.6899 | $0.1703 | 44,848.0 | -13.99% |
| Apr 04, 2025 | $1.00 | $0.8839 | $0.1161 | 58,077.0 | -9.80% |
| Apr 03, 2025 | $1.02 | $0.96 | $0.06 | 131,461.0 | +3.16% |
| Apr 02, 2025 | $1.00 | $0.95 | $0.05 | 20,528.0 | -4.04% |
| Apr 01, 2025 | $0.99 | $0.975 | $0.015 | 10,622.0 | +1.02% |
| Mar 31, 2025 | $0.99 | $0.95 | $0.04 | 15,292.0 | +0.77% |
| Mar 28, 2025 | $0.9825 | $0.965 | $0.0175 | 6,732.0 | -2.75% |
| Mar 27, 2025 | $1.00 | $0.9601 | $0.0399 | 51,716.0 | +0.00% |
| Mar 26, 2025 | $1.00 | $0.96 | $0.04 | 67,036.0 | +3.09% |
| Mar 25, 2025 | $1.00 | $0.95 | $0.05 | 35,892.0 | -3.00% |
| Mar 24, 2025 | $1.09 | $1.00 | $0.09 | 214,190.0 | -11.50% |
| Mar 21, 2025 | $1.13 | $1.01 | $0.1202 | 209,433.0 | +13.00% |
| Mar 20, 2025 | $1.01 | $0.9911 | $0.017 | 2,372.0 | -0.99% |
| Mar 19, 2025 | $1.01 | $0.9952 | $0.0149 | 9,241.0 | +3.05% |
| Mar 18, 2025 | $1.02 | $0.98 | $0.04 | 54,687.0 | +1.04% |
| Mar 17, 2025 | $1.04 | $0.97 | $0.07 | 116,493.0 | -2.02% |
| Mar 14, 2025 | $0.9998 | $0.9209 | $0.0789 | 6,791.0 | +7.84% |
| Mar 13, 2025 | $1.00 | $0.90 | $0.10 | 46,889.0 | +2.65% |
| Mar 12, 2025 | $0.95 | $0.875 | $0.075 | 12,523.0 | +2.78% |
| Mar 11, 2025 | $0.9456 | $0.83 | $0.1156 | 15,280.0 | -2.49% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $1.02 | $0.6899 | $0.3301 | 274,696.0 | -27.44% |
| 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% |
1.32%
2.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):