5 DAY PERFORMANCE
-2.74%
1 MONTH PERFORMANCE
-11.25%
3 MONTH PERFORMANCE
-30.39%
6 MONTH PERFORMANCE
-19.32%
YEAR-TO-DATE PERFORMANCE
-11.25%
1 YEAR PERFORMANCE
-53.90%
Yxt.Com Group Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $0.70 | $0.75 (7.37%) | $0.75 | $0.66 | 32.20 K | $45.06 M |
| 01/29/2026 | $0.75 | $0.72 (-4.56%) | $0.80 | $0.72 | 8.20 K | $43.15 M |
| 01/28/2026 | $0.72 | $0.72 (0%) | $0.72 | $0.72 | 255 | $43.17 M |
| 01/27/2026 | $0.75 | $0.72 (-4%) | $0.75 | $0.71 | 14.02 K | $43.17 M |
| 01/26/2026 | $0.70 | $0.73 (4.29%) | $0.80 | $0.70 | 19.14 K | $43.77 M |
| 01/23/2026 | $0.70 | $0.71 (1.43%) | $0.71 | $0.70 | 1.02 K | $42.58 M |
| 01/22/2026 | $0.80 | $0.78 (-1.37%) | $0.80 | $0.72 | 22.35 K | $47.05 M |
| 01/21/2026 | $0.76 | $0.80 (5.38%) | $0.80 | $0.76 | 8.20 K | $47.70 M |
| 01/20/2026 | $0.84 | $0.77 (-7.95%) | $0.92 | $0.75 | 87.94 K | $46.36 M |
| 01/16/2026 | $0.77 | $0.84 (9.09%) | $0.90 | $0.77 | 180.31 K | $50.37 M |
| 01/15/2026 | $0.80 | $0.77 (-3.75%) | $0.90 | $0.67 | 104.75 K | $46.17 M |
| 01/14/2026 | $0.82 | $0.82 (0%) | $0.82 | $0.82 | 60 | $49.35 M |
| 01/13/2026 | $0.90 | $0.82 (-8.51%) | $0.90 | $0.82 | 1.60 K | $49.37 M |
| 01/12/2026 | $0.89 | $0.88 (-1.12%) | $0.89 | $0.88 | 1.91 K | $52.77 M |
| 01/09/2026 | $0.89 | $0.89 (0%) | $0.90 | $0.88 | 3.14 K | $53.36 M |
| 01/08/2026 | $0.99 | $0.90 (-9.09%) | $1.00 | $0.77 | 22.10 K | $53.96 M |
| 01/07/2026 | $0.98 | $1.00 (2.04%) | $1.00 | $0.80 | 40.64 K | $59.96 M |
| 01/06/2026 | $0.91 | $0.90 (-1.34%) | $0.98 | $0.90 | 12.33 K | $53.96 M |
| 01/05/2026 | $0.87 | $0.94 (8.29%) | $0.94 | $0.83 | 16.40 K | $56.36 M |
| 01/02/2026 | $0.78 | $0.87 (11.79%) | $0.87 | $0.69 | 2.20 K | $52.29 M |
| 12/31/2025 | $0.80 | $0.80 (0%) | $0.80 | $0.69 | 16.72 K | $47.97 M |
| 12/30/2025 | $0.75 | $0.69 (-8.42%) | $0.80 | $0.69 | 14.00 K | $41.17 M |
| 12/29/2025 | $0.69 | $0.74 (7.45%) | $0.74 | $0.66 | 9.60 K | $44.46 M |
| 12/26/2025 | $0.69 | $0.69 (0.01%) | $0.72 | $0.69 | 5.20 K | $41.38 M |
| 12/24/2025 | $0.70 | $0.70 (0%) | $0.71 | $0.70 | 2.04 K | $41.97 M |
| 12/23/2025 | $0.69 | $0.72 (3.8%) | $0.79 | $0.69 | 11.60 K | $43.05 M |
| 12/22/2025 | $0.75 | $0.70 (-7.08%) | $0.75 | $0.70 | 27.31 K | $41.97 M |
| 12/19/2025 | $0.75 | $0.75 (0%) | $0.75 | $0.75 | 7.44 K | $45.15 M |
| 12/18/2025 | $0.82 | $0.75 (-8.17%) | $0.82 | $0.75 | 7.90 K | $45.15 M |
| 12/17/2025 | $0.79 | $0.83 (4.43%) | $0.83 | $0.79 | 2.04 K | $49.47 M |
| 12/16/2025 | $0.88 | $0.78 (-11.55%) | $0.88 | $0.75 | 60.72 K | $46.59 M |
| 12/15/2025 | $0.88 | $0.88 (-0.11%) | $0.93 | $0.88 | 2.60 K | $52.71 M |
| 12/12/2025 | $0.82 | $0.87 (6.66%) | $0.87 | $0.81 | 1.70 K | $52.17 M |
| 12/11/2025 | $0.88 | $0.88 (-0.8%) | $0.88 | $0.81 | 2.90 K | $52.50 M |
| 12/10/2025 | $0.88 | $0.88 (0%) | $0.88 | $0.88 | 1 | $52.77 M |
| 12/09/2025 | $0.88 | $0.88 (0.08%) | $0.93 | $0.88 | 2.47 K | $52.77 M |
| 12/08/2025 | $0.95 | $0.93 (-2.12%) | $0.95 | $0.83 | 19.14 K | $55.76 M |
| 12/05/2025 | $1.01 | $1.00 (-0.99%) | $1.10 | $0.85 | 100.40 K | $59.96 M |
| 12/04/2025 | $0.92 | $1.05 (14.13%) | $1.05 | $0.92 | 96.99 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 |
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.