5 DAY PERFORMANCE
+64.06%
1 MONTH PERFORMANCE
+5.00%
3 MONTH PERFORMANCE
+28.05%
6 MONTH PERFORMANCE
+14.13%
YEAR-TO-DATE PERFORMANCE
-55.51%
1 YEAR PERFORMANCE
-58.33%
Yxt.Com Group Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.98 | $1.05 (7.69%) | $1.05 | $0.96 | 96.88 K | $62.96 M |
| 12/03/2025 | $0.80 | $0.97 (21.62%) | $0.98 | $0.79 | 42.12 K | $58.34 M |
| 12/02/2025 | $0.80 | $0.85 (6.5%) | $0.93 | $0.73 | 93.54 K | $51.18 M |
| 12/01/2025 | $0.60 | $0.83 (37.7%) | $0.87 | $0.60 | 533.72 K | $49.54 M |
| 11/28/2025 | $0.60 | $0.64 (7.56%) | $0.65 | $0.54 | 86.70 K | $38.37 M |
| 11/26/2025 | $0.59 | $0.60 (0.85%) | $1.00 | $0.50 | 2.28 M | $35.68 M |
| 11/25/2025 | $0.52 | $0.56 (8.41%) | $0.62 | $0.52 | 2.62 K | $33.84 M |
| 11/24/2025 | $0.61 | $0.52 (-14.19%) | $0.65 | $0.51 | 6.31 K | $31.18 M |
| 11/21/2025 | $0.70 | $0.63 (-10%) | $0.72 | $0.48 | 122.23 K | $37.78 M |
| 11/20/2025 | $0.85 | $0.70 (-18.01%) | $0.87 | $0.70 | 3.80 K | $41.98 M |
| 11/19/2025 | $0.78 | $0.75 (-4.3%) | $0.79 | $0.75 | 10.61 K | $44.98 M |
| 11/18/2025 | $0.75 | $0.83 (9.61%) | $0.88 | $0.75 | 10.42 K | $49.47 M |
| 11/17/2025 | $0.90 | $0.86 (-4.49%) | $0.96 | $0.80 | 32.85 K | $51.72 M |
| 11/14/2025 | $0.75 | $0.82 (9.32%) | $0.82 | $0.75 | 3.43 K | $49.17 M |
| 11/13/2025 | $0.75 | $0.75 (-0.03%) | $0.76 | $0.75 | 12.34 K | $44.97 M |
| 11/12/2025 | $0.75 | $0.80 (6.02%) | $0.80 | $0.75 | 7.72 K | $47.73 M |
| 11/11/2025 | $0.84 | $0.80 (-4.58%) | $0.84 | $0.73 | 33.40 K | $47.97 M |
| 11/10/2025 | $0.84 | $0.88 (5.58%) | $0.90 | $0.78 | 42.54 K | $52.89 M |
| 11/07/2025 | $0.88 | $0.89 (0.94%) | $0.92 | $0.83 | 8.01 K | $53.36 M |
| 11/06/2025 | $0.98 | $0.92 (-6.17%) | $1.04 | $0.91 | 53.30 K | $55.16 M |
| 11/05/2025 | $1.04 | $1.00 (-3.85%) | $1.04 | $0.97 | 30.03 K | $59.96 M |
| 11/04/2025 | $1.03 | $1.02 (-0.97%) | $1.03 | $1.00 | 4.30 K | $61.16 M |
| 11/03/2025 | $0.97 | $1.01 (4.12%) | $1.03 | $0.95 | 12.16 K | $60.56 M |
| 10/31/2025 | $0.98 | $1.02 (4.01%) | $1.05 | $0.88 | 28.93 K | $61.16 M |
| 10/30/2025 | $1.10 | $1.00 (-9.09%) | $1.10 | $0.99 | 13.20 K | $59.96 M |
| 10/29/2025 | $1.01 | $1.02 (0.99%) | $1.07 | $0.97 | 31.74 K | $61.16 M |
| 10/28/2025 | $1.07 | $0.98 (-8.68%) | $1.07 | $0.98 | 20.24 K | $58.58 M |
| 10/27/2025 | $1.01 | $1.01 (0%) | $1.08 | $1.01 | 16.10 K | $60.56 M |
| 10/24/2025 | $1.10 | $1.02 (-7.27%) | $1.14 | $1.01 | 55.80 K | $61.16 M |
| 10/23/2025 | $1.06 | $1.01 (-4.72%) | $1.08 | $1.01 | 18.10 K | $60.56 M |
| 10/22/2025 | $1.06 | $1.06 (0%) | $1.08 | $1.02 | 9.40 K | $63.56 M |
| 10/21/2025 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.06 | 4.43 K | $63.56 M |
| 10/20/2025 | $1.06 | $1.07 (0.94%) | $1.09 | $1.06 | 12.30 K | $64.16 M |
| 10/17/2025 | $1.06 | $1.05 (-0.94%) | $1.06 | $1.01 | 254.20 K | $62.96 M |
| 10/16/2025 | $1.07 | $1.07 (0%) | $1.09 | $1.06 | 9.14 K | $64.16 M |
| 10/15/2025 | $1.08 | $1.09 (0.93%) | $1.09 | $1.03 | 11.57 K | $65.36 M |
| 10/14/2025 | $1.05 | $1.07 (1.9%) | $1.07 | $1.03 | 5.90 K | $64.16 M |
| 10/13/2025 | $1.00 | $1.05 (5%) | $1.07 | $0.99 | 286.40 K | $62.96 M |
| 10/10/2025 | $0.92 | $1.03 (11.94%) | $1.04 | $0.92 | 337.50 K | $61.76 M |
| 10/09/2025 | $1.05 | $1.04 (-0.95%) | $1.06 | $1.01 | 203.42 K | $62.36 M |
| 10/08/2025 | $1.06 | $1.04 (-1.89%) | $1.11 | $1.02 | 115.14 K | $62.36 M |
| 10/07/2025 | $1.00 | $1.11 (11%) | $1.15 | $1.00 | 77.22 K | $66.56 M |
| 10/06/2025 | $0.97 | $1.02 (5.15%) | $1.02 | $0.97 | 372.30 K | $61.16 M |
| 10/03/2025 | $0.98 | $0.99 (1.1%) | $1.00 | $0.95 | 67.20 K | $59.36 M |
| 10/02/2025 | $0.98 | $0.98 (0.51%) | $0.99 | $0.86 | 127.20 K | $58.76 M |
| 10/01/2025 | $0.96 | $0.99 (3.17%) | $0.99 | $0.93 | 8.90 K | $59.35 M |
| 09/30/2025 | $0.99 | $0.99 (0%) | $0.99 | $0.95 | 23.90 K | $59.36 M |
| 09/29/2025 | $0.99 | $1.00 (0.79%) | $1.00 | $0.96 | 13.80 K | $59.94 M |
| 09/26/2025 | $0.92 | $1.00 (8.95%) | $1.00 | $0.92 | 20.35 K | $58.22 M |
| 09/25/2025 | $0.99 | $1.00 (1.03%) | $1.00 | $0.94 | 15.40 K | $58.28 M |
| 09/24/2025 | $1.01 | $1.00 (-0.99%) | $1.01 | $0.95 | 15.40 K | $58.28 M |
| 09/23/2025 | $0.99 | $1.00 (1.01%) | $1.00 | $0.90 | 46.41 K | $58.28 M |
| 09/22/2025 | $0.88 | $0.99 (12.5%) | $1.00 | $0.88 | 20.10 K | $57.69 M |
| 09/19/2025 | $0.99 | $0.95 (-4.04%) | $0.99 | $0.92 | 11.85 K | $55.36 M |
| 09/18/2025 | $0.95 | $0.93 (-2.12%) | $0.95 | $0.88 | 23.00 K | $53.91 M |
| 09/17/2025 | $0.96 | $0.91 (-4.79%) | $1.00 | $0.80 | 136.20 K | $53.26 M |
| 09/16/2025 | $0.99 | $1.00 (0.52%) | $1.00 | $0.94 | 54.31 K | $58.28 M |
| 09/15/2025 | $0.89 | $0.94 (5.1%) | $0.95 | $0.89 | 18.01 K | $54.55 M |
| 09/12/2025 | $0.95 | $0.90 (-5.16%) | $0.95 | $0.88 | 18.20 K | $52.50 M |
| 09/11/2025 | $0.90 | $0.89 (-1.11%) | $0.95 | $0.85 | 28.00 K | $51.87 M |
| 09/10/2025 | $0.94 | $0.90 (-4.34%) | $0.95 | $0.86 | 47.84 K | $52.45 M |
| 09/09/2025 | $0.84 | $1.01 (20.24%) | $1.07 | $0.82 | 95.30 K | $58.86 M |
| 09/08/2025 | $0.85 | $0.81 (-4.44%) | $0.85 | $0.78 | 37.26 K | $47.34 M |
| 09/05/2025 | $0.82 | $0.82 (0%) | $0.84 | $0.82 | 10.20 K | $47.79 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
