Dark

YXT
YXT.COM GROUP HOLDING LIMITED
stock NASDAQ ADR

At Close

May 16, 2025 10:40:23 AM EDT

1.00USD+4.797%(+0.05)11,987

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 14, 2025 9:09:30 AM EDT

0.9187USD+6.116%(+0.0529)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	0.98000	1.005000	0.900100	1.000000	+4.275%	11,987	0.000%
2025-05-15	0.99940	1.040000	0.900001	0.959000	-5.980%	43,036	+4.275%
2025-05-14	0.88450	1.160000	0.850000	1.020000	+17.817%	260,425	-1.961%
2025-05-13	0.76000	0.899000	0.760000	0.865751	+8.954%	26,975	+15.507%
2025-05-12	0.71880	0.800000	0.714216	0.794600	+5.947%	27,987	+25.849%
2025-05-09	0.73500	0.770000	0.700000	0.750000	+1.854%	26,542	+33.333%
2025-05-08	0.73990	0.760000	0.700000	0.736350	+5.028%	37,860	+35.805%
2025-05-07	0.72750	0.829400	0.658601	0.701100	-5.257%	128,479	+42.633%
2025-05-06	0.63200	0.889400	0.600000	0.740000	+23.333%	1,062,046	+35.135%
2025-05-05	0.53900	0.600000	0.530000	0.600000	+11.317%	176,404	+66.667%
2025-05-02	0.51160	0.559900	0.500300	0.539000	+3.994%	246,390	+85.529%
2025-05-01	0.51130	0.522800	0.502100	0.518300	-0.327%	98,417	+92.938%
2025-04-30	0.50600	0.522800	0.489700	0.520000	+0.971%	273,536	+92.308%
2025-04-29	0.55300	0.553000	0.480000	0.515000	+3.497%	495,612	+94.175%
2025-04-28	0.49900	0.502000	0.490200	0.497600	-0.480%	131,159	+100.965%
2025-04-25	0.54710	0.570000	0.470300	0.500000	-11.348%	450,782	+100.000%
2025-04-24	0.67000	0.670000	0.550000	0.564000	-14.416%	640,017	+77.305%
2025-04-23	0.79140	0.791400	0.650300	0.659000	-16.730%	151,274	+51.745%
2025-04-22	0.80000	0.810000	0.750300	0.791400	+0.815%	26,957	+26.358%
2025-04-21	0.72000	0.800000	0.719000	0.785000	-0.633%	7,171	+27.389%
2025-04-17	0.78000	0.789999	0.780000	0.789999	-1.250%	2,112	+26.582%
2025-04-16	0.70330	0.800000	0.703300	0.800000	+0.125%	1,498	+25.000%
2025-04-15	0.79900	0.799000	0.799000	0.799000	0.000%	108	+25.156%
2025-04-14	0.76260	0.800000	0.700300	0.799000	-0.125%	9,639	+25.156%
2025-04-11	0.74700	0.800000	0.747000	0.800000	+12.676%	13,650	+25.000%
2025-04-10	0.75860	0.758600	0.710000	0.710000	-10.127%	4,431	+40.845%
2025-04-09	0.77660	0.860000	0.776600	0.790000	+11.095%	151,293	+26.582%
2025-04-08	0.72110	0.755600	0.711100	0.711100	-6.471%	11,051	+40.627%
2025-04-07	0.86020	0.860200	0.689900	0.760300	-13.993%	44,848	+31.527%
2025-04-04	0.97000	1.000000	0.883900	0.884000	-9.796%	58,077	+13.122%
2025-04-03	0.98000	1.020000	0.960000	0.980000	+3.158%	131,461	+2.041%
2025-04-02	0.96000	1.000000	0.950000	0.950000	-4.040%	20,528	+5.263%
2025-04-01	0.97500	0.990000	0.975000	0.990000	+1.020%	10,677	+1.010%
2025-03-31	0.97250	0.990000	0.950000	0.980000	+0.771%	15,292	+2.041%
2025-03-28	0.98250	0.982500	0.965000	0.972500	-2.750%	6,828	+2.828%
2025-03-27	1.00000	1.000000	0.960100	1.000000	0.000%	53,734	0.000%
2025-03-26	0.97000	1.000000	0.960000	1.000000	+3.093%	67,041	0.000%
2025-03-25	0.99000	1.000000	0.950000	0.970000	-3.000%	35,892	+3.093%
2025-03-24	1.09000	1.090000	1.000000	1.000000	-11.504%	214,452	0.000%
2025-03-21	1.00980	1.130000	1.009800	1.130000	+13.000%	223,023	-11.504%
2025-03-20	1.00055	1.008100	0.991100	1.000000	-0.990%	2,377	0.000%
2025-03-19	1.00000	1.010000	0.995150	1.010000	+3.051%	9,242	-0.990%
2025-03-18	0.98000	1.020000	0.980000	0.980100	+1.041%	54,687	+2.030%
2025-03-17	0.99000	1.040000	0.970000	0.970000	-2.020%	116,497	+3.093%
2025-03-14	0.92090	0.999800	0.920900	0.990000	+7.843%	6,791	+1.010%
2025-03-13	0.91400	1.000000	0.900000	0.918000	+2.650%	46,890	+8.932%
2025-03-12	0.94700	0.950000	0.875000	0.894300	+2.781%	12,523	+11.819%
2025-03-11	0.94560	0.945600	0.830000	0.870100	-2.488%	15,720	+14.929%
2025-03-10	1.01000	1.115000	0.830000	0.892300	-10.770%	168,597	+12.070%
2025-03-07	1.23000	1.240000	0.950000	1.000000	-24.812%	286,702	0.000%
2025-03-06	1.49000	1.520000	1.250000	1.330000	-14.194%	113,110	-24.812%
2025-03-05	1.62000	1.650000	1.488700	1.550000	-6.061%	73,414	-35.484%
2025-03-04	1.70000	1.700000	1.600000	1.650000	-5.172%	24,506	-39.394%
2025-03-03	1.70000	1.750000	1.700000	1.740000	+2.353%	32,783	-42.529%
2025-02-28	1.72000	1.800000	1.690000	1.700000	-4.494%	62,666	-41.176%
2025-02-27	1.94000	1.940000	1.780000	1.780000	-6.806%	27,087	-43.820%
2025-02-26	1.81000	2.150000	1.810000	1.910000	+8.523%	81,119	-47.644%
2025-02-25	1.87000	1.905600	1.750000	1.760000	-8.808%	5,938	-43.182%
2025-02-24	1.97000	1.970000	1.870000	1.930000	-1.026%	5,635	-48.187%
2025-02-21	2.00000	2.062700	1.890000	1.950000	0.000%	22,103	-48.718%
2025-02-20	1.84000	1.950000	1.830000	1.950000	+1.036%	4,985	-48.718%
2025-02-19	1.82000	1.940000	1.765100	1.930000	+7.821%	11,025	-48.187%
2025-02-18	1.78000	1.840000	1.780000	1.790000	0.000%	2,301	-44.134%
2025-02-14	1.76000	1.979900	1.745000	1.790000	+2.874%	10,337	-44.134%
2025-02-13	1.70990	1.760000	1.581300	1.740000	+1.754%	5,020	-42.529%
2025-02-12	1.64000	1.750000	1.600000	1.710000	+7.547%	11,308	-41.520%
2025-02-11	1.57000	1.590000	1.560000	1.590000	-2.454%	3,229	-37.107%
2025-02-10	1.42000	1.630000	1.420000	1.630000	+10.884%	16,018	-38.650%
2025-02-07	1.62000	1.650000	1.440100	1.470000	-5.769%	12,612	-31.973%
2025-02-06	1.56000	1.564000	1.520000	1.560000	-1.887%	4,815	-35.897%
2025-02-05	1.57000	1.600000	1.570000	1.590000	+1.274%	2,961	-37.107%
2025-02-04	1.78500	1.785000	1.550000	1.570000	-0.633%	25,571	-36.306%
2025-02-03	1.68000	1.820000	1.520000	1.580000	+2.597%	48,774	-36.709%
2025-01-31	1.67000	1.730000	1.332000	1.540000	-7.229%	71,600	-35.065%
2025-01-30	1.89000	1.890000	1.660000	1.660000	-10.753%	18,801	-39.759%
2025-01-29	1.91000	2.060000	1.860000	1.860000	-2.105%	12,782	-46.237%
2025-01-28	2.00000	2.000000	1.840000	1.900000	-3.061%	6,194	-47.368%
2025-01-27	1.89000	2.150000	1.890000	1.960000	+2.083%	40,981	-48.980%
2025-01-24	1.95000	2.110000	1.860000	1.920000	-4.950%	26,344	-47.917%
2025-01-23	1.96000	2.060000	1.940000	2.020000	+1.508%	7,039	-50.495%
2025-01-22	2.00000	2.045000	1.990000	1.990000	-1.970%	5,063	-49.749%
2025-01-21	1.94000	2.190000	1.940000	2.030000	+2.525%	16,507	-50.739%
2025-01-17	2.03000	2.300000	1.920000	1.980000	-1.000%	94,451	-49.495%
2025-01-16	1.86800	2.000000	1.868000	2.000000	-0.892%	5,035	-50.000%
2025-01-15	2.10500	2.105000	1.880000	2.018000	+1.919%	23,592	-50.446%
2025-01-14	1.95000	2.390000	1.870000	1.980000	-1.493%	52,668	-49.495%
2025-01-13	2.24000	2.300000	1.850000	2.010000	-14.468%	163,160	-50.249%
2025-01-10	1.95000	2.607100	1.820000	2.350000	+17.500%	305,205	-57.447%
2025-01-08	2.20010	2.287700	1.950000	2.000000	-2.439%	21,825	-50.000%
2025-01-07	2.14000	2.249900	2.050000	2.050000	-1.914%	16,447	-51.220%
2025-01-06	2.10000	2.266700	2.070000	2.090000	+1.501%	23,256	-52.153%
2025-01-03	2.18000	2.530000	2.030000	2.059100	-1.948%	51,745	-51.435%
2025-01-02	2.38000	2.450000	2.030000	2.100000	-11.017%	129,864	-52.381%
2024-12-31	2.46000	2.590000	2.100000	2.360000	-4.453%	81,045	-57.627%
2024-12-30	2.70000	2.813600	2.300000	2.470000	-5.364%	22,801	-59.514%
2024-12-27	2.64000	2.819000	2.510000	2.610000	+4.400%	57,948	-61.686%
2024-12-26	2.70000	2.930000	2.470000	2.500000	-4.215%	76,241	-60.000%
2024-12-24	2.63000	2.810000	2.550000	2.610000	-3.333%	70,158	-61.686%
2024-12-23	2.39000	3.000000	2.310000	2.700000	+16.883%	223,253	-62.963%
2024-12-20	2.17900	2.490000	2.031900	2.310000	+5.000%	110,846	-56.710%
2024-12-19	2.30000	2.420000	2.200000	2.200000	-1.345%	28,488	-54.545%
2024-12-18	2.30000	2.349900	2.170000	2.230000	+1.364%	329,803	-55.157%
2024-12-17	2.07990	2.400000	2.025000	2.200000	+7.270%	38,775	-54.545%
2024-12-16	2.06500	2.190000	1.940000	2.050900	-3.876%	13,361	-51.241%
2024-12-13	2.16000	2.240000	2.130000	2.133600	-1.222%	4,414	-53.131%
2024-12-12	2.38000	2.380000	2.160000	2.160000	-9.122%	12,781	-53.704%
2024-12-11	2.24000	2.390000	2.180000	2.376800	+1.192%	27,124	-57.927%
2024-12-10	2.35000	2.490000	2.170000	2.348800	-2.133%	9,564	-57.425%
2024-12-09	2.41000	2.472500	2.240000	2.400000	+8.597%	11,219	-58.333%
2024-12-06	2.41000	2.500000	1.900000	2.210000	-12.302%	40,586	-54.751%
2024-12-05	2.65000	2.830000	2.186000	2.520000	-4.906%	29,699	-60.317%
2024-12-04	2.73860	2.750000	2.520000	2.650000	+4.743%	19,001	-62.264%
2024-12-03	2.51000	2.720000	2.490000	2.530000	-1.748%	33,655	-60.474%
2024-12-02	2.55000	2.850000	2.328700	2.575000	-0.579%	35,148	-61.165%
2024-11-29	2.75000	2.871100	2.550000	2.590000	-11.755%	17,867	-61.390%
2024-11-27	2.63000	3.100000	2.630000	2.935000	+7.117%	39,310	-65.928%
2024-11-26	2.71000	3.230000	2.540000	2.740000	-8.361%	199,715	-63.504%
2024-11-25	2.14000	4.250000	2.061000	2.990000	+45.854%	696,460	-66.555%
2024-11-22	2.13000	2.150000	2.050000	2.050000	-2.381%	3,599	-51.220%
2024-11-21	2.06000	2.150000	2.050000	2.100000	+1.942%	9,979	-52.381%
2024-11-20	2.00000	2.100000	2.000000	2.060000	0.000%	5,564	-51.456%
2024-11-19	2.00000	2.090000	1.900000	2.060000	+0.488%	18,635	-51.456%
2024-11-18	2.08000	2.090000	2.007400	2.050000	0.000%	8,828	-51.220%
2024-11-15	2.10000	2.150000	2.050000	2.050000	-2.381%	7,844	-51.220%
2024-11-14	2.09000	2.140000	2.050000	2.100000	+1.449%	29,879	-52.381%
2024-11-13	2.07000	2.200000	2.070000	2.070000	-5.046%	47,986	-51.691%
2024-11-12	2.11000	2.180000	2.040000	2.180000	+8.458%	24,496	-54.128%
2024-11-11	2.24000	2.300000	2.000000	2.010000	-9.050%	25,098	-50.249%
2024-11-08	2.14000	2.210000	2.060000	2.210000	+5.742%	8,098	-54.751%
2024-11-07	2.35000	2.350000	2.090000	2.090000	+1.456%	7,068	-52.153%
2024-11-06	2.48000	2.480000	2.050000	2.060000	-13.808%	44,713	-51.456%
2024-11-05	2.30000	2.390000	2.300000	2.390000	+0.315%	2,393	-58.159%
2024-11-04	2.37000	2.400000	2.310000	2.382500	+0.341%	11,712	-58.027%
2024-11-01	2.51000	2.602900	2.140000	2.374400	-1.067%	18,840	-57.884%
2024-10-31	2.46000	2.600000	2.400000	2.400000	-5.882%	19,152	-58.333%
2024-10-30	2.56000	2.580000	2.280100	2.550000	+4.082%	25,543	-60.784%
2024-10-29	2.66000	2.712100	2.450000	2.450000	-10.649%	27,566	-59.184%
2024-10-28	2.35000	2.805000	2.250400	2.742000	+13.306%	66,346	-63.530%
2024-10-25	2.50000	2.500000	2.400000	2.420000	+2.110%	11,330	-58.678%
2024-10-24	2.12000	2.370000	2.120000	2.370000	+12.852%	17,326	-57.806%
2024-10-23	2.45000	2.450000	2.100100	2.100100	-6.246%	7,007	-52.383%
2024-10-22	2.22600	2.640000	2.195000	2.240000	-0.885%	18,596	-55.357%
2024-10-21	2.35000	2.376200	2.250000	2.260000	-1.739%	5,261	-55.752%
2024-10-18	2.35000	2.450000	2.290000	2.300000	-4.959%	11,292	-56.522%
2024-10-17	2.44190	2.690000	2.130000	2.420000	-6.744%	86,370	-58.678%
2024-10-16	2.42000	2.670000	2.420000	2.595000	+4.217%	14,092	-61.464%
2024-10-15	2.60000	2.600000	2.465800	2.490000	-5.089%	3,120	-59.839%
2024-10-14	2.68000	2.680000	2.340000	2.623500	+4.522%	17,309	-61.883%
2024-10-11	2.49000	2.637900	2.360000	2.510000	+2.449%	48,575	-60.159%
2024-10-10	2.69000	2.724600	2.220000	2.450000	-2.778%	33,368	-59.184%
2024-10-09	2.56000	2.758700	2.520000	2.520000	0.000%	8,985	-60.317%
2024-10-08	2.72000	2.830000	2.520000	2.520000	-12.500%	21,502	-60.317%
2024-10-07	2.70280	2.899900	2.550000	2.880000	+10.765%	34,075	-65.278%
2024-10-04	2.70000	2.700000	2.360000	2.600100	+1.965%	74,291	-61.540%
2024-10-03	2.46000	2.910000	2.460000	2.550000	+1.150%	9,952	-60.784%
2024-10-02	2.76000	2.800000	2.500000	2.521000	-8.659%	58,313	-60.333%
2024-10-01	3.21000	3.210000	2.680000	2.760000	-1.779%	87,976	-63.768%
2024-09-30	3.85000	3.850000	2.600000	2.810000	-23.641%	297,245	-64.413%
2024-09-27	4.47000	5.320000	3.490000	3.680000	-15.596%	184,970	-72.826%
2024-09-26	3.75000	4.480000	3.720000	4.360000	+28.235%	72,796	-77.064%
2024-09-25	3.63000	3.820000	3.400000	3.400000	-6.153%	5,421	-70.588%
2024-09-24	3.77000	4.185000	3.210000	3.622900	-3.902%	63,840	-72.398%
2024-09-23	4.44000	4.440000	3.770000	3.770000	-8.273%	12,203	-73.475%
2024-09-20	4.56000	4.599500	4.110000	4.110000	-11.039%	14,030	-75.669%
2024-09-19	4.25000	4.734000	4.110000	4.620000	+10.260%	82,892	-78.355%
2024-09-18	4.45000	4.450000	3.960000	4.190100	-3.676%	57,859	-76.134%
2024-09-17	4.58000	4.790000	4.330000	4.350000	+0.230%	12,631	-77.011%
2024-09-16	5.09000	5.108000	4.120000	4.340000	-4.825%	36,122	-76.959%
2024-09-13	5.05880	5.058800	4.490000	4.560000	-9.524%	15,972	-78.070%
2024-09-12	5.35000	5.350000	4.705000	5.040000	-5.263%	14,517	-80.159%
2024-09-11	5.50000	5.730000	5.000000	5.320000	-3.448%	62,642	-81.203%
2024-09-10	6.50000	6.860000	5.285000	5.510000	-15.361%	41,540	-81.851%
2024-09-09	6.33000	6.970000	6.330000	6.510000	-0.153%	39,525	-84.639%
2024-09-06	6.92240	7.205000	6.450000	6.520000	-0.306%	45,048	-84.663%
2024-09-05	6.36000	6.852500	6.320000	6.540000	+3.318%	52,254	-84.709%
2024-09-04	6.56000	7.000000	6.300000	6.330000	-4.381%	24,616	-84.202%
2024-09-03	6.98000	7.130000	6.620000	6.620000	-6.232%	8,402	-84.894%
2024-08-30	6.58000	7.425000	6.580000	7.060000	+11.621%	47,475	-85.836%
2024-08-29	6.76000	7.430000	6.260000	6.325000	-6.435%	18,012	-84.190%
2024-08-28	7.32490	7.520000	6.300000	6.760000	-12.774%	55,515	-85.207%
2024-08-27	8.35000	8.390000	7.660000	7.750000	-9.884%	36,666	-87.097%
2024-08-26	9.04000	9.060000	8.395300	8.600000	-4.550%	99,515	-88.372%
2024-08-23	9.25000	9.250000	8.380000	9.010000	-2.700%	56,772	-88.901%
2024-08-22	9.47000	9.470000	9.000100	9.260000	-2.424%	47,498	-89.201%
2024-08-21	9.46500	9.490000	9.300000	9.490000	-0.315%	43,896	-89.463%
2024-08-20	9.30000	9.560000	9.300000	9.520000	+1.818%	25,654	-89.496%
2024-08-19	10.00000	10.050000	9.300000	9.350000	-6.687%	184,405	-89.305%
2024-08-16	11.00000	11.000000	10.000000	10.020000	0.000%	328,004	-90.020%

.dark-mode .sHsrlP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sHsrlP{ color: #333333; background-color: white; border: 2px solid #333333; }YXTYXT.COM GROUP HOLDING LIMITEDstock NASDAQ ADR

YXT
YXT.COM GROUP HOLDING LIMITED
stock NASDAQ ADR