Get the Stockscreener App
1.00
0.00%
0.00
After Hours:
.93
-0.07
-7.00%
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 December 05, 2025, is $1.00.
- 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 112.63% to $1.00 now.
- The 52-week high stock price for YXT is $3.00, representing a 200.00% increase from the current share price, occurred on December 23, 2024.
- The 52-week low stock price for YXT is $0.4703, indicating a -52.97% 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $1.09 | $0.85 | $0.245 | 100,275.0 | +0.00% |
| Dec 04, 2025 | $1.02 | $0.92 | $0.10 | 92,299.0 | +2.77% |
| Dec 03, 2025 | $0.9833 | $0.79 | $0.1933 | 41,357.0 | +14.00% |
| Dec 02, 2025 | $0.93 | $0.7294 | $0.2006 | 93,310.0 | +3.30% |
| Dec 01, 2025 | $0.8693 | $0.60 | $0.2693 | 528,691.0 | +29.09% |
| Nov 28, 2025 | $0.6496 | $0.5433 | $0.1063 | 86,652.0 | +7.56% |
| Nov 26, 2025 | $1.00 | $0.50 | $0.50 | 2,258,521.0 | +5.44% |
| Nov 25, 2025 | $0.62 | $0.5205 | $0.0995 | 2,622.0 | +8.52% |
| Nov 24, 2025 | $0.65 | $0.51 | $0.14 | 6,309.0 | -17.46% |
| Nov 21, 2025 | $0.72 | $0.4751 | $0.2449 | 122,225.0 | -10.01% |
| Nov 20, 2025 | $0.8699 | $0.7001 | $0.1698 | 3,776.0 | -6.67% |
| Nov 19, 2025 | $0.794 | $0.75 | $0.044 | 10,607.0 | -9.08% |
| Nov 18, 2025 | $0.8799 | $0.7527 | $0.1272 | 10,416.0 | -4.35% |
| Nov 17, 2025 | $0.963 | $0.80 | $0.163 | 32,848.0 | +5.18% |
| Nov 14, 2025 | $0.82 | $0.75 | $0.07 | 3,421.0 | +9.33% |
| Nov 13, 2025 | $0.7559 | $0.75 | $0.0059 | 12,337.0 | -5.80% |
| Nov 12, 2025 | $0.7962 | $0.7505 | $0.0457 | 7,717.0 | -0.46% |
| Nov 11, 2025 | $0.8383 | $0.7252 | $0.1131 | 33,361.0 | -9.33% |
| Nov 10, 2025 | $0.8998 | $0.7769 | $0.1229 | 42,538.0 | -0.88% |
| Nov 07, 2025 | $0.9221 | $0.831 | $0.0911 | 8,013.0 | -3.26% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $1.09 | $0.60 | $0.495 | 956,207.0 | +56.25% |
| Nov, 2025 | $1.04 | $0.4751 | $0.5649 | 2,741,092.0 | -37.25% |
| 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% |
0.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):