2m 2m 2m 2m 2m 2m 2m
YXT.COM GRP SP ADS (YXT)
NASDAQ
$2.42+$0.04 (+1.47%)
Price as of Sep 11, 2026 7:55 PM EDT- $14.4MMarket Cap
- -73.58%1-Year Change
- Software - ApplicationIndustry
YXT.COM GRP SP ADS (YXT)
$2.42+$0.04 (+1.47%)
- 1 Month-53.97%Low Price$2.38High Price$3.57
- 3 Months-44.65%Low Price$3.36High Price$23.43
- 1 Year-73.58%Low Price$3.36High Price$23.43
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 2.39 | 2.50 | 2.38 | 2.38 | -1.24% | 10,780 |
09/10/2026 | 2.41 | 2.47 | 2.39 | 2.41 | -2.03% | 9,501 |
09/09/2026 | 2.53 | 2.60 | 2.31 | 2.46 | -4.28% | 34,733 |
09/08/2026 | 2.63 | 2.63 | 2.52 | 2.57 | -2.28% | 11,095 |
09/04/2026 | 2.53 | 2.65 | 2.50 | 2.63 | +3.54% | 27,607 |
09/03/2026 | 2.58 | 2.65 | 2.48 | 2.54 | -1.93% | 10,871 |
09/02/2026 | 2.57 | 2.60 | 2.50 | 2.59 | -1.15% | 28,343 |
09/01/2026 | 2.58 | 2.66 | 2.54 | 2.62 | 0.00% | 24,847 |
08/31/2026 | 2.65 | 2.75 | 2.56 | 2.62 | -4.73% | 39,581 |
08/28/2026 | 2.88 | 2.94 | 2.74 | 2.75 | -5.50% | 27,604 |
08/27/2026 | 2.87 | 2.96 | 2.87 | 2.91 | -1.36% | 24,025 |
08/26/2026 | 2.95 | 2.95 | 2.87 | 2.95 | -0.67% | 53,170 |
08/25/2026 | 2.99 | 3.01 | 2.87 | 2.97 | +1.02% | 55,789 |
08/24/2026 | 2.94 | 2.94 | 2.71 | 2.94 | -0.68% | 96,910 |
08/21/2026 | 3.11 | 3.11 | 2.80 | 2.96 | -3.58% | 125,200 |
08/20/2026 | 3.11 | 3.24 | 2.92 | 3.07 | -1.29% | 413,189 |
08/19/2026 | 3.25 | 3.25 | 2.92 | 3.11 | +3.67% | 801,051 |
08/18/2026 | 3.21 | 3.39 | 3.00 | 3.00 | -15.49% | 173,351 |
08/17/2026 | 3.57 | 3.89 | 3.44 | 3.55 | -0.56% | 197,083 |
08/14/2026 | 3.60 | 3.80 | 3.45 | 3.57 | -36.81% | 460,078 |
08/13/2026 | 5.27 | 5.70 | 4.36 | 5.65 | +24.72% | 6,414,841 |
08/13/2026 |
-$0.01 Earnings | |||||
08/12/2026 | 5.31 | 5.31 | 4.52 | 4.53 | -12.38% | 350,880 |
08/11/2026 | 5.72 | 5.72 | 4.90 | 5.17 | -8.50% | 87,806 |
08/10/2026 | 5.60 | 5.72 | 4.80 | 5.65 | -5.52% | 319,968 |
08/07/2026 | 6.67 | 6.98 | 5.25 | 5.98 | -24.78% | 1,248,039 |
08/06/2026 | 7.88 | 10.78 | 6.72 | 7.95 | -66.07% | 3,246,051 |
08/05/2026 | 7.32 | 32.14 | 5.96 | 23.43 | +801.15% | 61,473,583 |
08/03/2026 | 2.83 | 2.83 | 2.36 | 2.60 | -12.75% | 2,687 |
07/31/2026 | 3.10 | 3.10 | 2.98 | 2.98 | -2.13% | 525 |
07/30/2026 | 3.00 | 3.39 | 2.90 | 3.05 | +9.14% | 16,890 |
07/29/2026 | 3.30 | 3.84 | 2.79 | 2.79 | -13.62% | 15,839 |
07/28/2026 | 3.04 | 3.23 | 2.81 | 3.23 | -2.42% | 1,463 |
07/27/2026 | 3.30 | 3.37 | 3.30 | 3.31 | +7.12% | 1,765 |
07/24/2026 | 3.09 | 3.09 | 3.09 | 3.09 | +3.00% | 249 |
07/23/2026 | 3.03 | 3.09 | 3.00 | 3.00 | -6.25% | 2,883 |
07/22/2026 | 2.79 | 3.30 | 2.79 | 3.20 | -0.93% | 6,485 |
07/21/2026 | 3.37 | 3.37 | 3.05 | 3.23 | -4.15% | 1,712 |
07/20/2026 | 2.98 | 3.54 | 2.98 | 3.37 | +3.69% | 3,541 |
07/17/2026 | 3.68 | 3.82 | 3.11 | 3.25 | -7.67% | 6,318 |
07/16/2026 | 3.54 | 3.57 | 3.51 | 3.52 | -2.76% | 1,381 |
07/15/2026 | 3.87 | 3.87 | 3.60 | 3.62 | -6.70% | 7,972 |
07/14/2026 | 3.90 | 4.24 | 3.55 | 3.88 | +14.12% | 38,655 |
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 |