NasdaqGM - Nasdaq Real Time Price USD

YXT.COM Group Holding Limited (YXT)

Compare
0.7189
-0.0901
(-11.14%)
As of 2:35:16 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.75860.75860.71890.71890.71893,731
Apr 9, 20250.77700.86000.77700.79000.7900151,300
Apr 8, 20250.72100.75600.71100.71100.711011,100
Apr 7, 20250.86000.86000.69000.76000.760044,800
Apr 4, 20250.97001.00000.88400.88400.884058,100
Apr 3, 20250.98001.02000.96000.98000.9800131,500
Apr 2, 20250.96001.00000.95000.95000.950020,500
Apr 1, 20250.97500.99000.97500.99000.990010,600
Mar 31, 20250.97300.99000.95000.98000.980015,300
Mar 28, 20250.98300.98300.96500.97300.97306,800
Mar 27, 20251.00001.00000.96001.00001.000053,700
Mar 26, 20250.97001.00000.96001.00001.000067,000
Mar 25, 20250.99001.00000.95000.97000.970035,900
Mar 24, 20251.09001.09001.00001.00001.0000214,400
Mar 21, 20251.01001.13001.01001.13001.1300223,000
Mar 20, 20251.00101.00800.99101.00001.00002,400
Mar 19, 20251.00001.01000.99501.01001.01009,200
Mar 18, 20250.98001.02000.98000.98000.980054,700
Mar 17, 20250.99001.04000.97000.97000.9700116,500
Mar 14, 20250.92101.00000.92100.99000.99006,800
Mar 13, 20250.91401.00000.90000.91800.918046,900
Mar 12, 20250.94700.95000.87500.89400.894012,500
Mar 11, 20250.94600.94600.83000.87000.870015,700
Mar 10, 20251.01001.11500.83000.89200.8920168,400
Mar 7, 20251.23001.24000.95001.00001.0000286,700
Mar 6, 20251.49001.52001.25001.33001.3300113,100
Mar 5, 20251.62001.65001.48901.55001.550073,400
Mar 4, 20251.70001.70001.60001.65001.650024,500
Mar 3, 20251.70001.75001.70001.74001.740032,800
Feb 28, 20251.72001.80001.69001.70001.700062,600
Feb 27, 20251.94001.94001.78001.78001.780027,000
Feb 26, 20251.81002.15001.81001.91001.910081,100
Feb 25, 20251.87001.90601.75001.76001.76005,900
Feb 24, 20251.97001.97001.87001.93001.93005,600
Feb 21, 20252.00002.06301.89001.95001.950022,100
Feb 20, 20251.84001.95001.83001.95001.95005,000
Feb 19, 20251.82001.94001.76501.93001.930011,000
Feb 18, 20251.78001.84001.78001.79001.79002,300
Feb 14, 20251.76001.98001.74501.79001.790010,300
Feb 13, 20251.71001.76001.58101.74001.74005,000
Feb 12, 20251.64001.75001.60001.71001.710011,300
Feb 11, 20251.57001.59001.56001.59001.59003,200
Feb 10, 20251.42001.63001.42001.63001.630016,000
Feb 7, 20251.62001.65001.44001.47001.470012,600
Feb 6, 20251.56001.56401.52001.56001.56004,800
Feb 5, 20251.57001.60001.57001.59001.59003,000
Feb 4, 20251.78501.78501.55001.57001.570025,600
Feb 3, 20251.68001.82001.52001.58001.580048,800
Jan 31, 20251.67001.73001.33201.54001.540071,600
Jan 30, 20251.89001.89001.66001.66001.660018,800
Jan 29, 20251.91002.06001.86001.86001.860012,800
Jan 28, 20252.00002.00001.84001.90001.90006,200
Jan 27, 20251.89002.15001.89001.96001.960041,000
Jan 24, 20251.95002.11001.86001.92001.920026,300
Jan 23, 20251.96002.06001.94002.02002.02007,000
Jan 22, 20252.00002.04501.99001.99001.99004,900
Jan 21, 20251.94002.19001.94002.03002.030016,500
Jan 17, 20252.03002.30001.92001.98001.980094,500
Jan 16, 20251.86802.00001.86802.00002.00005,000
Jan 15, 20252.10502.10501.88002.01802.018023,600
Jan 14, 20251.95002.39001.87001.98001.980052,500
Jan 13, 20252.24002.30001.85002.01002.0100163,000
Jan 10, 20251.95002.60701.82002.35002.3500305,200
Jan 8, 20252.20002.28801.95002.00002.000021,800
Jan 7, 20252.14002.25002.05002.05002.050016,400
Jan 6, 20252.10002.26702.07002.09002.090023,200
Jan 3, 20252.18002.53002.03002.05902.059050,900
Jan 2, 20252.38002.45002.03002.10002.1000129,900
Dec 31, 20242.46002.59002.10002.36002.360081,000
Dec 30, 20242.70002.81402.30002.47002.470022,800
Dec 27, 20242.64002.81902.51002.61002.610057,900
Dec 26, 20242.70002.93002.47002.50002.500076,100
Dec 24, 20242.63002.81002.55002.61002.610070,200
Dec 23, 20242.39003.00002.31002.70002.7000223,300
Dec 20, 20242.17902.49002.03202.31002.3100110,800
Dec 19, 20242.30002.42002.20002.20002.200028,500
Dec 18, 20242.30002.35002.17002.23002.2300329,800
Dec 17, 20242.08002.40002.02502.20002.200038,800
Dec 16, 20242.06502.19001.94002.05102.051013,400
Dec 13, 20242.16002.24002.13002.13402.13404,400
Dec 12, 20242.38002.38002.16002.16002.160012,800
Dec 11, 20242.24002.39002.18002.37702.377027,100
Dec 10, 20242.35002.49002.17002.34902.34909,600
Dec 9, 20242.41002.47302.24002.40002.400011,200
Dec 6, 20242.41002.50001.90002.21002.210040,600
Dec 5, 20242.65002.83002.18602.52002.520029,700
Dec 4, 20242.73902.75002.52002.65002.650019,000
Dec 3, 20242.51002.72002.49002.53002.530033,700
Dec 2, 20242.55002.85002.32902.57502.575035,100
Nov 29, 20242.75002.87102.55002.59002.590017,900
Nov 27, 20242.63003.10002.63002.93502.935039,200
Nov 26, 20242.71003.23002.54002.74002.7400199,700
Nov 25, 20242.14004.25002.06102.99002.9900696,500
Nov 22, 20242.13002.15002.05002.05002.05003,600
Nov 21, 20242.06002.15002.05002.10002.100010,000
Nov 20, 20242.00002.10002.00002.06002.06005,600
Nov 19, 20242.00002.09001.90002.06002.060018,600
Nov 18, 20242.08002.09002.00702.05002.05008,800
Nov 15, 20242.10002.15002.05002.05002.05007,800
Nov 14, 20242.09002.14002.05002.10002.100029,900
Nov 13, 20242.07002.20002.07002.07002.070048,000
Nov 12, 20242.11002.18002.04002.18002.180024,500
Nov 11, 20242.24002.30002.00002.01002.010025,100
Nov 8, 20242.14002.21002.06002.21002.21008,100
Nov 7, 20242.35002.35002.09002.09002.09007,100
Nov 6, 20242.48002.48002.05002.06002.060044,700
Nov 5, 20242.30002.39002.30002.39002.39002,400
Nov 4, 20242.37002.40002.31002.38302.383011,700
Nov 1, 20242.51002.60302.14002.37402.374018,800
Oct 31, 20242.46002.60002.40002.40002.400019,200
Oct 30, 20242.56002.58002.28002.55002.550025,500
Oct 29, 20242.66002.71202.45002.45002.450027,600
Oct 28, 20242.35002.80502.25002.74202.742066,300
Oct 25, 20242.50002.50002.40002.42002.420011,300
Oct 24, 20242.12002.37002.12002.37002.370017,300
Oct 23, 20242.45002.45002.10002.10002.10007,000
Oct 22, 20242.22602.64002.19502.24002.240018,600
Oct 21, 20242.35002.37602.25002.26002.26005,300
Oct 18, 20242.35002.45002.29002.30002.300011,300
Oct 17, 20242.44202.69002.13002.42002.420086,400
Oct 16, 20242.42002.67002.42002.59502.595014,100
Oct 15, 20242.60002.60002.46602.49002.49003,100
Oct 14, 20242.68002.68002.34002.62402.624017,300
Oct 11, 20242.49002.63802.36002.51002.510048,600
Oct 10, 20242.69002.72502.22002.45002.450033,400
Oct 9, 20242.56002.75902.52002.52002.52009,000
Oct 8, 20242.72002.83002.52002.52002.520021,400
Oct 7, 20242.70302.90002.55002.88002.880033,900
Oct 4, 20242.70002.70002.36002.60002.600074,200
Oct 3, 20242.46002.91002.46002.55002.550010,000
Oct 2, 20242.76002.80002.50002.52102.521058,200
Oct 1, 20243.21003.21002.68002.76002.760088,000
Sep 30, 20243.85003.85002.60002.81002.8100297,100
Sep 27, 20244.47005.32003.49003.68003.6800185,000
Sep 26, 20243.75004.48003.72004.36004.360072,700
Sep 25, 20243.63003.82003.40003.40003.40005,400
Sep 24, 20243.77004.18503.21003.62303.623063,800
Sep 23, 20244.44004.44003.77003.77003.770012,200
Sep 20, 20244.56004.60004.11004.11004.110014,000
Sep 19, 20244.25004.73404.11004.62004.620082,900
Sep 18, 20244.45004.45003.96004.19004.190057,900
Sep 17, 20244.58004.79004.33004.35004.350012,600
Sep 16, 20245.09005.10804.12004.34004.340036,100
Sep 13, 20245.05905.05904.49004.56004.560016,000
Sep 12, 20245.35005.35004.70505.04005.040014,500
Sep 11, 20245.50005.73005.00005.32005.320062,600
Sep 10, 20246.50006.86005.28505.51005.510041,500
Sep 9, 20246.33006.97006.33006.51006.510039,500
Sep 6, 20246.92207.20506.45006.52006.520045,000
Sep 5, 20246.36006.85306.32006.54006.540052,300
Sep 4, 20246.56007.00006.30006.33006.330024,600
Sep 3, 20246.98007.13006.62006.62006.62008,400
Aug 30, 20246.58007.42506.58007.06007.060047,500
Aug 29, 20246.76007.43006.26006.32506.325018,000
Aug 28, 20247.32507.52006.30006.76006.760055,500
Aug 27, 20248.35008.39007.66007.75007.750036,700
Aug 26, 20249.04009.06008.39508.60008.600099,500
Aug 23, 20249.25009.25008.38009.01009.010056,800
Aug 22, 20249.47009.47009.00009.26009.260047,500
Aug 21, 20249.46509.49009.30009.49009.490043,900
Aug 20, 20249.30009.56009.30009.52009.520025,700
Aug 19, 202410.000010.05009.30009.35009.3500184,200
Aug 16, 202411.000011.000010.000010.020010.0200328,000

Related Tickers

LGCL Lucas GC Limited
0.3587
+6.09%
 
TROO TROOPS, Inc.
0.5527
+4.28%
 
HTCR HeartCore Enterprises, Inc.
0.6470
+3.52%
 
DFIN Donnelley Financial Solutions, Inc.
41.34
-2.05%
 
ADEA Adeia Inc.
11.74
-6.45%
 
ORKT Orangekloud Technology Inc.
0.6201
-9.13%
 
NXPL NextPlat Corp
0.6493
-11.18%
 
RYDE Ryde Group Ltd.
0.2279
+0.62%
 
AMOD Alpha Modus Holdings, Inc.
1.1800
+4.42%
 
PET Wag! Group Co.
0.1276
-9.82%