Get the Stockscreener App
3.045
9.14%
0.255
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 July 30, 2026, is $3.045.
- Yxt Com Group Holding Ltd Adr all-time high stock price is $11.50, occurred on October 07, 2025.
- 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 $3.045 now.
- The 52-week high stock price for YXT is $11.50, representing a 277.67% increase from the current share price, occurred on October 07, 2025.
- The 52-week low stock price for YXT is $2.79, indicating a -8.37% decrease from the current share price, occurred on July 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 |
|---|---|---|---|---|---|
| Jul 30, 2026 | $3.39 | $2.90 | $0.49 | 16,759.0 | +16.06% |
| Jul 29, 2026 | $3.84 | $2.79 | $1.05 | 15,728.0 | -13.62% |
| Jul 28, 2026 | $3.23 | $2.81 | $0.42 | 1,463.0 | -2.42% |
| Jul 27, 2026 | $3.37 | $3.30 | $0.07 | 1,765.0 | +7.12% |
| Jul 24, 2026 | $3.09 | $3.09 | $0.00 | 239.0 | +3.00% |
| Jul 23, 2026 | $3.09 | $3.00 | $0.09 | 2,873.0 | -6.25% |
| Jul 22, 2026 | $3.30 | $2.79 | $0.5099 | 6,484.0 | -0.93% |
| Jul 21, 2026 | $3.37 | $3.05 | $0.32 | 1,712.0 | -4.15% |
| Jul 20, 2026 | $3.54 | $2.98 | $0.555 | 3,452.0 | +3.69% |
| Jul 17, 2026 | $3.82 | $3.11 | $0.71 | 6,302.0 | -7.67% |
| Jul 16, 2026 | $3.57 | $3.51 | $0.0599 | 1,291.0 | -2.76% |
| Jul 15, 2026 | $3.87 | $3.60 | $0.27 | 7,962.0 | -6.70% |
| Jul 14, 2026 | $4.24 | $3.55 | $0.6849 | 38,602.0 | +14.12% |
| Jul 13, 2026 | $3.41 | $3.20 | $0.211 | 4,051.8 | +1.25% |
| Jul 10, 2026 | $3.45 | $3.32 | $0.132 | 3,306.8 | -5.14% |
| Jul 09, 2026 | $3.80 | $3.40 | $0.40 | 1,240.5 | +1.14% |
| Jul 08, 2026 | $3.50 | $3.40 | $0.099 | 989.0 | -2.37% |
| Jul 07, 2026 | $3.78 | $3.40 | $0.375 | 1,591.6 | -1.78% |
| Jul 06, 2026 | $3.90 | $3.40 | $0.496 | 1,648.3 | -4.70% |
| Jul 02, 2026 | $3.99 | $3.70 | $0.289 | 2,408.3 | -4.25% |
| Jul 01, 2026 | $4.10 | $3.61 | $0.489 | 11,973.3 | +13.86% |
| Jun 30, 2026 | $3.51 | $3.41 | $0.1072 | 3,648.6 | -0.53% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $4.24 | $2.79 | $1.45 | 131,841.6 | -7.83% |
| 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% |
1.15%
5.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):