Get the Stockscreener App
1.02
0.99%
0.01
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 November 04, 2025, is $1.02.
- 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 116.88% to $1.02 now.
- The 52-week high stock price for YXT is $4.25, representing a 316.67% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for YXT is $0.4703, indicating a -53.89% 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 |
|---|---|---|---|---|---|
| Nov 04, 2025 | $1.03 | $1.00 | $0.03 | 3,418.0 | +0.99% |
| Nov 03, 2025 | $1.03 | $0.9511 | $0.0789 | 12,146.0 | -0.98% |
| Oct 31, 2025 | $1.05 | $0.88 | $0.17 | 28,932.0 | +2.00% |
| Oct 30, 2025 | $1.10 | $0.9932 | $0.1067 | 13,196.0 | -1.96% |
| Oct 29, 2025 | $1.07 | $0.97 | $0.10 | 31,737.0 | +4.39% |
| Oct 28, 2025 | $1.07 | $0.9771 | $0.0929 | 20,237.0 | -3.26% |
| Oct 27, 2025 | $1.08 | $1.01 | $0.07 | 16,104.0 | -0.98% |
| Oct 24, 2025 | $1.14 | $1.01 | $0.125 | 54,107.0 | +0.99% |
| Oct 23, 2025 | $1.08 | $1.01 | $0.072 | 18,092.0 | -4.72% |
| Oct 22, 2025 | $1.08 | $1.02 | $0.058 | 8,352.0 | +0.00% |
| Oct 21, 2025 | $1.08 | $1.06 | $0.02 | 4,429.0 | -0.93% |
| Oct 20, 2025 | $1.09 | $1.06 | $0.03 | 12,255.0 | +1.90% |
| Oct 17, 2025 | $1.06 | $1.01 | $0.0501 | 254,159.0 | -1.87% |
| Oct 16, 2025 | $1.09 | $1.06 | $0.03 | 9,075.0 | -1.79% |
| Oct 15, 2025 | $1.09 | $1.03 | $0.0591 | 11,468.0 | +1.82% |
| Oct 14, 2025 | $1.07 | $1.03 | $0.0364 | 5,901.0 | +1.90% |
| Oct 13, 2025 | $1.07 | $0.99 | $0.08 | 286,132.0 | +1.94% |
| Oct 10, 2025 | $1.04 | $0.9201 | $0.1199 | 337,464.0 | -0.96% |
| Oct 09, 2025 | $1.06 | $1.01 | $0.05 | 203,315.0 | +0.00% |
| Oct 08, 2025 | $1.11 | $1.02 | $0.0904 | 115,087.0 | -6.31% |
| Oct 07, 2025 | $1.15 | $0.9997 | $0.1503 | 77,216.0 | +8.82% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $1.03 | $0.9511 | $0.0789 | 15,564.0 | +0.00% |
| Oct, 2025 | $1.15 | $0.86 | $0.29 | 2,074,524.0 | +3.03% |
| Sep, 2025 | $1.07 | $0.7806 | $0.2894 | 636,733.0 | +16.47% |
| 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% |
0.50%
1.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):