2m 2m 2m 2m 2m 2m 2m
YXT.COM GRP ADR (YXT)
NASDAQ
$3.65+$3.31 (+973.53%)
Price as of Jul 14, 2026 2:08 PM EDT- $18.3MMarket Cap
- -59.76%1-Year Change
- Software - ApplicationIndustry
YXT.COM GRP ADR (YXT)
$3.65+$3.31 (+973.53%)
- 1 Month-18.07%Low Price$0.34High Price$0.41
- 3 Months-15.90%Low Price$0.34High Price$0.64
- 1 Year-59.76%Low Price$0.34High Price$1.11
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/14/2026 |
1:10 Split | |||||
07/13/2026 | 3.30 | 3.41 | 3.20 | 3.40 | +1.25% | 40,904 |
07/10/2026 | 3.45 | 3.45 | 3.32 | 3.36 | -5.14% | 33,090 |
07/09/2026 | 3.40 | 3.80 | 3.40 | 3.54 | +1.14% | 12,425 |
07/08/2026 | 3.48 | 3.50 | 3.40 | 3.50 | -2.37% | 9,907 |
07/07/2026 | 3.78 | 3.78 | 3.40 | 3.59 | -1.78% | 16,026 |
07/06/2026 | 3.68 | 3.90 | 3.40 | 3.65 | -4.70% | 16,485 |
07/02/2026 | 3.80 | 3.99 | 3.70 | 3.83 | -4.25% | 24,085 |
07/01/2026 | 3.61 | 4.10 | 3.61 | 4.00 | +13.86% | 119,733 |
06/30/2026 | 3.46 | 3.51 | 3.41 | 3.51 | -0.53% | 37,544 |
06/29/2026 | 3.49 | 3.60 | 3.37 | 3.53 | +1.20% | 42,488 |
06/26/2026 | 3.59 | 3.80 | 3.30 | 3.49 | -5.62% | 239,166 |
06/25/2026 | 3.67 | 3.84 | 3.56 | 3.70 | -4.94% | 237,235 |
06/24/2026 | 3.75 | 3.90 | 3.67 | 3.89 | +0.44% | 634,224 |
06/23/2026 | 3.72 | 4.00 | 3.68 | 3.87 | -3.15% | 132,694 |
06/22/2026 | 3.72 | 4.07 | 3.67 | 4.00 | +2.28% | 31,207 |
06/18/2026 | 3.81 | 3.93 | 3.67 | 3.91 | -4.40% | 19,048 |
06/17/2026 | 3.85 | 4.09 | 3.78 | 4.09 | +4.90% | 53,630 |
06/16/2026 | 4.03 | 4.20 | 3.85 | 3.90 | -4.13% | 249,090 |
06/15/2026 | 4.07 | 4.07 | 3.70 | 4.07 | -2.00% | 14,072 |
06/12/2026 | 4.09 | 4.20 | 3.85 | 4.15 | -3.49% | 100,750 |
06/11/2026 | 4.50 | 4.90 | 4.29 | 4.30 | -15.39% | 97,926 |
06/10/2026 | 4.13 | 5.23 | 4.08 | 5.08 | +21.93% | 712,326 |
06/09/2026 | 3.78 | 4.80 | 3.63 | 4.17 | +1.66% | 1,663,685 |
06/08/2026 | 3.25 | 4.36 | 3.25 | 4.10 | -24.49% | 1,058,407 |
06/05/2026 | 4.00 | 7.50 | 3.84 | 5.43 | +31.80% | 9,356,711 |
06/04/2026 | 4.20 | 4.39 | 4.00 | 4.12 | -6.15% | 4,336 |
06/03/2026 | 4.70 | 5.18 | 4.10 | 4.39 | -4.71% | 16,321 |
06/02/2026 | 4.45 | 4.61 | 4.45 | 4.61 | -8.55% | 72,938 |
06/01/2026 | 5.29 | 5.29 | 4.53 | 5.04 | -7.59% | 29,571 |
05/29/2026 | 4.50 | 5.60 | 4.20 | 5.45 | +27.56% | 126,315 |
05/28/2026 | 4.47 | 4.61 | 4.10 | 4.27 | +2.08% | 24,130 |
05/27/2026 | 4.28 | 4.28 | 4.06 | 4.19 | -6.33% | 5,788 |
05/26/2026 | 4.35 | 4.47 | 4.17 | 4.47 | -1.74% | 3,632 |
05/22/2026 | 4.28 | 4.55 | 4.03 | 4.55 | -3.01% | 16,285 |
05/21/2026 | 4.42 | 4.84 | 4.42 | 4.69 | -4.29% | 5,025 |
05/20/2026 | 4.52 | 4.90 | 4.00 | 4.90 | +3.59% | 13,491 |
05/19/2026 | 4.43 | 4.73 | 4.03 | 4.73 | +0.28% | 24,920 |
05/18/2026 | 4.21 | 4.76 | 4.11 | 4.72 | -0.94% | 91,219 |
05/15/2026 | 4.86 | 4.86 | 4.03 | 4.76 | -0.92% | 12,284 |
05/14/2026 | 4.80 | 4.81 | 4.54 | 4.81 | -3.10% | 19,588 |
05/13/2026 | 5.03 | 5.03 | 4.32 | 4.96 | -1.37% | 40,519 |
05/12/2026 | 5.10 | 5.10 | 4.43 | 5.03 | -2.48% | 18,766 |
05/11/2026 | 5.18 | 5.20 | 4.62 | 5.16 | -3.52% | 20,377 |
05/08/2026 | 5.30 | 5.60 | 5.10 | 5.35 | +0.85% | 46,485 |
05/07/2026 | 4.81 | 5.40 | 4.54 | 5.30 | +5.92% | 136,226 |
05/06/2026 | 5.19 | 5.24 | 4.90 | 5.00 | -2.51% | 51,743 |
05/05/2026 | 5.40 | 5.40 | 5.05 | 5.13 | -5.78% | 17,958 |
05/04/2026 | 5.10 | 5.55 | 5.06 | 5.45 | -0.22% | 39,885 |
05/01/2026 | 5.49 | 5.60 | 5.27 | 5.46 | -2.92% | 13,670 |
04/30/2026 | 5.27 | 5.81 | 4.87 | 5.62 | -2.87% | 68,648 |
04/29/2026 | 5.78 | 6.00 | 5.40 | 5.79 | +1.45% | 140,025 |
04/28/2026 | 5.62 | 6.15 | 5.32 | 5.71 | -5.40% | 92,138 |
04/27/2026 | 5.87 | 6.18 | 5.20 | 6.03 | +5.80% | 143,577 |
04/24/2026 | 5.98 | 6.22 | 5.70 | 5.70 | -8.88% | 102,298 |
04/23/2026 | 6.03 | 6.40 | 6.03 | 6.26 | +2.76% | 384,386 |
04/22/2026 | 5.86 | 6.30 | 5.82 | 6.09 | -4.84% | 387,208 |
04/21/2026 | 5.39 | 6.40 | 5.28 | 6.40 | +6.67% | 771,392 |
04/20/2026 | 5.10 | 6.00 | 4.99 | 6.00 | +20.97% | 2,279,891 |
04/17/2026 | 5.70 | 7.25 | 4.56 | 4.96 | +34.05% | 180,606,267 |
04/16/2026 | 4.04 | 4.50 | 3.70 | 3.70 | -9.76% | 2,270,454 |
04/15/2026 | 3.60 | 4.23 | 3.60 | 4.10 | +12.30% | 47,220 |
04/14/2026 | 3.77 | 4.03 | 3.60 | 3.65 | -9.69% | 171,067 |
04/13/2026 | 4.00 | 4.04 | 3.69 | 4.04 | +1.07% | 9,979 |
04/10/2026 | 4.00 | 4.30 | 3.90 | 4.00 | -5.44% | 17,808 |
04/09/2026 | 4.13 | 4.33 | 4.10 | 4.23 | +5.49% | 25,178 |
04/08/2026 | 4.65 | 4.65 | 3.89 | 4.01 | -1.76% | 9,837 |
04/07/2026 | 4.16 | 4.21 | 3.96 | 4.08 | +5.55% | 35,221 |
04/06/2026 | 4.23 | 4.30 | 3.68 | 3.87 | -4.11% | 11,148 |
04/02/2026 | 4.27 | 4.27 | 3.85 | 4.03 | -9.98% | 18,363 |
04/01/2026 | 4.11 | 5.40 | 3.72 | 4.48 | +27.96% | 260,871 |
03/31/2026 | 4.43 | 4.89 | 3.30 | 3.50 | -16.64% | 26,155 |
03/31/2026 |
-$0.12 Earnings | |||||
03/30/2026 | 5.01 | 5.01 | 4.20 | 4.20 | -12.50% | 24,248 |
03/27/2026 | 5.20 | 5.20 | 4.80 | 4.80 | -7.69% | 1,333 |
03/26/2026 | 5.20 | 5.50 | 5.20 | 5.20 | -0.02% | 1,964 |
03/25/2026 | 4.90 | 5.40 | 4.80 | 5.20 | +0.99% | 5,180 |
03/24/2026 | 5.01 | 5.80 | 5.00 | 5.15 | +5.10% | 6,541 |
03/23/2026 | 5.29 | 5.88 | 4.90 | 4.90 | -12.81% | 11,471 |
03/20/2026 | 5.69 | 5.70 | 5.62 | 5.62 | -3.10% | 10,127 |
03/19/2026 | 5.76 | 6.10 | 5.62 | 5.80 | -3.33% | 23,500 |
03/18/2026 | 6.30 | 6.30 | 5.51 | 6.00 | -0.17% | 24,111 |
03/17/2026 | 5.37 | 6.55 | 5.37 | 6.01 | -3.05% | 106,000 |
03/16/2026 | 5.40 | 7.96 | 5.27 | 6.20 | +15.33% | 1,484,168 |
03/13/2026 | 5.40 | 5.55 | 5.28 | 5.38 | -8.90% | 5,215 |
03/12/2026 | 5.50 | 5.90 | 5.50 | 5.90 | 0.00% | 1,477 |
03/11/2026 | 5.75 | 6.70 | 5.60 | 5.90 | +0.63% | 14,488 |
03/10/2026 | 5.80 | 6.50 | 5.20 | 5.86 | -4.98% | 144,545 |
03/09/2026 | 5.30 | 6.17 | 5.30 | 6.17 | +2.97% | 975 |
03/06/2026 | 6.85 | 6.85 | 5.99 | 5.99 | -5.71% | 747 |
03/05/2026 | 6.57 | 6.57 | 6.36 | 6.36 | -9.77% | 763 |
03/04/2026 | 7.04 | 7.04 | 7.04 | 7.04 | +18.97% | 1,229 |
03/03/2026 | 5.92 | 5.92 | 5.92 | 5.92 | 0.00% | 830 |
03/02/2026 | 6.60 | 6.60 | 5.90 | 5.92 | -10.48% | 5,060 |
02/27/2026 | 6.62 | 6.62 | 6.61 | 6.61 | 0.00% | 2,701 |
02/26/2026 | 6.32 | 6.73 | 6.32 | 6.61 | +18.09% | 8,855 |
02/25/2026 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | 2,114 |
02/24/2026 | 5.52 | 5.60 | 5.52 | 5.60 | +2.75% | 4,396 |
02/23/2026 | 5.98 | 5.99 | 5.45 | 5.45 | -9.02% | 2,237 |
02/20/2026 | 5.70 | 6.09 | 5.70 | 5.99 | +8.89% | 1,374 |