Get the Stockscreener App
0.72
1.37%
-0.01
After Hours:
.72
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 January 27, 2026, is $0.72.
- 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 $0.00 on December 10, 2025. Since then, Yxt Com Group Holding Ltd Adr's stock price has risen over to $0.72 now.
- The 52-week high stock price for YXT is $2.15, representing a 198.61% increase from the current share price, occurred on February 26, 2025.
- The 52-week low stock price for YXT is $0.4703, indicating a -34.68% 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 |
|---|---|---|---|---|---|
| Jan 27, 2026 | $0.7501 | $0.71 | $0.0401 | 14,018.0 | -1.37% |
| Jan 26, 2026 | $0.80 | $0.70 | $0.10 | 19,141.0 | +2.80% |
| Jan 23, 2026 | $0.7101 | $0.7001 | $0.01 | 1,024.0 | -9.51% |
| Jan 22, 2026 | $0.7956 | $0.7237 | $0.0719 | 22,348.0 | -1.37% |
| Jan 21, 2026 | $0.7956 | $0.755 | $0.0406 | 8,173.0 | +2.90% |
| Jan 20, 2026 | $0.9215 | $0.7464 | $0.1751 | 87,944.0 | -7.95% |
| Jan 16, 2026 | $0.90 | $0.77 | $0.13 | 180,306.0 | +9.09% |
| Jan 15, 2026 | $0.90 | $0.67 | $0.23 | 104,745.0 | -6.49% |
| Jan 13, 2026 | $0.90 | $0.8234 | $0.0766 | 1,561.0 | -6.43% |
| Jan 12, 2026 | $0.89 | $0.88 | $0.01 | 1,906.0 | -1.12% |
| Jan 09, 2026 | $0.90 | $0.89 | $0.01 | 2,939.0 | -1.11% |
| Jan 08, 2026 | $1.00 | $0.7679 | $0.2321 | 22,070.0 | -10.00% |
| Jan 07, 2026 | $1.00 | $0.80 | $0.20 | 40,640.0 | +11.11% |
| Jan 06, 2026 | $0.975 | $0.90 | $0.075 | 12,333.0 | -4.26% |
| Jan 05, 2026 | $0.94 | $0.83 | $0.11 | 16,268.0 | +7.80% |
| Jan 02, 2026 | $0.872 | $0.6859 | $0.1861 | 2,153.0 | +9.00% |
| Dec 31, 2025 | $0.80 | $0.6906 | $0.1094 | 16,709.0 | +16.52% |
| Dec 30, 2025 | $0.80 | $0.6854 | $0.1146 | 13,957.0 | -7.40% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $1.00 | $0.67 | $0.33 | 551,587.0 | -10.00% |
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 | 1,024,385.0 | +7.28% |
| 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% |
1.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):