YXT.COM GROUP HOLDING LIMITED American Depository Shares Stock Price History
NASDAQ: YXTTechnologyComputer Software: Prepackaged SoftwareUSD
2.080.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
YXT price history at a glance
The price history for YXT.COM GROUP HOLDING LIMITED American Depository Shares (YXT) on this page begins on August 12, 2024, when the stock closed at $100.20; it most recently closed at $2.08 on October 5, 2026. The highest price in this record is $110.00, reached on August 12, 2024; the latest close is 98.1% below that peak. Over roughly 2 years the share price changed -97.9%, a -83.6% compound annual price return (excluding dividends).
In the last 12 months alone, YXT has lost 80.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $110.00
- Date of high
- Aug 12, 2024
- Low since 2024
- $1.88
- Date of low
- Oct 5, 2026
- 52-week high
- $32.14
- 52-week low
- $1.88
- IPO year
- 2024
- Last close
- $2.08
YXT returns
1 week
-2.80%
1 month
-15.45%
3 months
-38.10%
6 months
-48.00%
Year to date
-74.00%
1 year
-80.00%
YXT price return, excluding dividends.
YXT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.08 | -76.15% |
| 2025 | 8.72 | -57.65% |
| 2024* | 20.59 | -79.45% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
YXT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.05 | 2.13 | 2.02 | 2.08 | 0.00% | |
| 2.19 | 2.23 | 1.98 | 2.08 | -9.96% | |
| 2.26 | 2.32 | 1.88 | 2.31 | +3.12% | |
| 2.23 | 2.50 | 2.23 | 2.24 | -1.10% | |
| 2.22 | 2.45 | 2.22 | 2.27 | +5.84% | |
| 2.16 | 2.29 | 2.13 | 2.14 | -4.04% | |
| 2.27 | 2.27 | 2.13 | 2.23 | -1.33% | |
| 2.36 | 2.36 | 2.26 | 2.26 | -5.83% | |
| 2.34 | 2.54 | 2.34 | 2.40 | -2.44% | |
| 2.40 | 2.48 | 2.36 | 2.46 | +2.07% | |
| 2.40 | 2.46 | 2.21 | 2.41 | +0.42% | |
| 2.38 | 2.40 | 2.31 | 2.40 | +0.84% | |
| 2.34 | 2.40 | 2.30 | 2.38 | +0.42% | |
| 2.37 | 2.37 | 2.20 | 2.37 | +3.49% | |
| 2.23 | 2.37 | 2.23 | 2.29 | -0.43% | |
| 2.47 | 2.47 | 2.25 | 2.30 | +0.44% | |
| 2.28 | 2.49 | 2.22 | 2.29 | -0.87% | |
| 2.35 | 2.35 | 2.27 | 2.31 | +3.12% | |
| 2.33 | 2.33 | 2.24 | 2.24 | -6.67% | |
| 2.40 | 2.40 | 2.27 | 2.40 | +0.84% | |
| 2.39 | 2.50 | 2.38 | 2.38 | -1.24% | |
| 2.41 | 2.47 | 2.39 | 2.41 | -2.03% | |
| 2.53 | 2.60 | 2.31 | 2.46 | -4.28% | |
| 2.63 | 2.63 | 2.52 | 2.57 | -2.28% | |
| 2.53 | 2.65 | 2.50 | 2.63 | +3.54% | |
| 2.58 | 2.65 | 2.48 | 2.54 | -1.93% | |
| 2.57 | 2.60 | 2.50 | 2.59 | -1.15% | |
| 2.58 | 2.66 | 2.54 | 2.62 | 0.00% | |
| 2.65 | 2.75 | 2.56 | 2.62 | -4.73% | |
| 2.88 | 2.94 | 2.74 | 2.75 | -5.50% | |
| 2.87 | 2.96 | 2.87 | 2.91 | -1.36% | |
| 2.95 | 2.95 | 2.87 | 2.95 | -0.67% | |
| 2.99 | 3.01 | 2.87 | 2.97 | +1.02% | |
| 2.94 | 2.94 | 2.71 | 2.94 | -0.68% | |
| 3.11 | 3.11 | 2.80 | 2.96 | -3.58% | |
| 3.11 | 3.24 | 2.92 | 3.07 | -1.29% | |
| 3.25 | 3.25 | 2.92 | 3.11 | +3.67% | |
| 3.21 | 3.39 | 3.00 | 3.00 | -15.49% | |
| 3.57 | 3.89 | 3.44 | 3.55 | -0.56% | |
| 3.60 | 3.80 | 3.45 | 3.57 | -36.81% | |
| 5.27 | 5.70 | 4.36 | 5.65 | +24.72% | |
| 5.31 | 5.31 | 4.52 | 4.53 | -12.38% | |
| 5.72 | 5.72 | 4.90 | 5.17 | -8.50% | |
| 5.60 | 5.72 | 4.80 | 5.65 | -5.52% | |
| 6.67 | 6.98 | 5.25 | 5.98 | -24.78% | |
| 7.88 | 10.78 | 6.72 | 7.95 | -66.07% | |
| 7.32 | 32.14 | 5.96 | 23.43 | +801.15% | |
| 2.60 | 2.60 | 2.60 | 2.60 | 0.00% | |
| 2.83 | 2.83 | 2.36 | 2.60 | -12.75% | |
| 3.10 | 3.10 | 2.98 | 2.98 | -2.13% | |
| 3.00 | 3.39 | 2.90 | 3.05 | +9.14% | |
| 3.30 | 3.84 | 2.79 | 2.79 | -13.62% | |
| 3.04 | 3.23 | 2.81 | 3.23 | -2.42% | |
| 3.30 | 3.37 | 3.30 | 3.31 | +7.12% | |
| 3.09 | 3.09 | 3.09 | 3.09 | +3.00% | |
| 3.03 | 3.09 | 3.00 | 3.00 | -6.25% | |
| 2.79 | 3.30 | 2.79 | 3.20 | -0.93% | |
| 3.37 | 3.37 | 3.05 | 3.23 | -4.15% | |
| 2.98 | 3.54 | 2.98 | 3.37 | +3.69% | |
| 3.68 | 3.82 | 3.11 | 3.25 | -7.67% | |
| 3.54 | 3.57 | 3.51 | 3.52 | -2.76% | |
| 3.87 | 3.87 | 3.60 | 3.62 | -6.70% | |
| 3.90 | 4.24 | 3.55 | 3.88 | +14.12% | |
| 3.30 | 3.41 | 3.20 | 3.40 | +1.19% | |
| 3.45 | 3.45 | 3.32 | 3.36 | -5.08% | |
| 3.40 | 3.80 | 3.40 | 3.54 | +1.14% | |
| 3.48 | 3.50 | 3.40 | 3.50 | -2.51% | |
| 3.78 | 3.78 | 3.40 | 3.59 | -1.64% | |
| 3.68 | 3.90 | 3.40 | 3.65 | -4.70% | |
| 3.80 | 3.99 | 3.70 | 3.83 | -4.25% | |
| 3.61 | 4.10 | 3.61 | 4.00 | +13.96% | |
| 3.46 | 3.51 | 3.41 | 3.51 | -0.57% | |
| 3.49 | 3.60 | 3.37 | 3.53 | +1.15% | |
| 3.59 | 3.80 | 3.30 | 3.49 | -5.68% | |
| 3.67 | 3.84 | 3.56 | 3.70 | -4.88% | |
| 3.75 | 3.90 | 3.67 | 3.89 | +0.52% | |
| 3.72 | 4.00 | 3.68 | 3.87 | -3.25% | |
| 3.72 | 4.07 | 3.67 | 4.00 | +2.30% | |
| 3.81 | 3.93 | 3.67 | 3.91 | -4.40% | |
| 3.85 | 4.09 | 3.78 | 4.09 | +4.87% | |
| 4.03 | 4.20 | 3.85 | 3.90 | -4.18% | |
| 4.07 | 4.07 | 3.70 | 4.07 | -1.93% | |
| 4.09 | 4.20 | 3.85 | 4.15 | -3.49% | |
| 4.50 | 4.90 | 4.29 | 4.30 | -15.35% | |
| 4.13 | 5.23 | 4.08 | 5.08 | +21.82% | |
| 3.78 | 4.80 | 3.63 | 4.17 | +1.71% | |
| 3.25 | 4.36 | 3.25 | 4.10 | -24.49% | |
| 4.00 | 7.50 | 3.84 | 5.43 | +31.80% | |
| 4.20 | 4.39 | 4.00 | 4.12 | -6.15% | |
| 4.70 | 5.18 | 4.10 | 4.39 | -4.77% | |
| 4.45 | 4.61 | 4.45 | 4.61 | -8.53% | |
| 5.29 | 5.29 | 4.53 | 5.04 | -7.52% | |
| 4.50 | 5.60 | 4.20 | 5.45 | +27.63% | |
| 4.47 | 4.61 | 4.10 | 4.27 | +1.91% | |
| 4.28 | 4.28 | 4.06 | 4.19 | -6.26% | |
| 4.35 | 4.47 | 4.17 | 4.47 | -1.76% | |
| 4.28 | 4.55 | 4.03 | 4.55 | -2.99% | |
| 4.42 | 4.84 | 4.42 | 4.69 | -4.29% | |
| 4.52 | 4.90 | 4.00 | 4.90 | +3.59% | |
| 4.43 | 4.73 | 4.03 | 4.73 | +0.21% | |
| 4.21 | 4.76 | 4.11 | 4.72 | -0.84% | |
| 4.86 | 4.86 | 4.03 | 4.76 | -1.04% | |
| 4.80 | 4.81 | 4.54 | 4.81 | -3.02% | |
| 5.03 | 5.03 | 4.32 | 4.96 | -1.39% | |
| 5.10 | 5.10 | 4.43 | 5.03 | -2.52% | |
| 5.18 | 5.20 | 4.62 | 5.16 | -3.55% | |
| 5.30 | 5.60 | 5.10 | 5.35 | +0.94% | |
| 4.81 | 5.40 | 4.54 | 5.30 | +6.00% | |
| 5.19 | 5.24 | 4.90 | 5.00 | -2.53% | |
| 5.40 | 5.40 | 5.05 | 5.13 | -5.87% | |
| 5.10 | 5.55 | 5.06 | 5.45 | -0.18% | |
| 5.49 | 5.60 | 5.27 | 5.46 | -2.85% | |
| 5.27 | 5.81 | 4.87 | 5.62 | -2.94% | |
| 5.78 | 6.00 | 5.40 | 5.79 | +1.40% | |
| 5.62 | 6.15 | 5.32 | 5.71 | -5.31% | |
| 5.87 | 6.18 | 5.20 | 6.03 | +5.79% | |
| 5.98 | 6.22 | 5.70 | 5.70 | -8.95% | |
| 6.03 | 6.40 | 6.03 | 6.26 | +2.79% | |
| 5.86 | 6.30 | 5.82 | 6.09 | -4.84% | |
| 5.39 | 6.40 | 5.28 | 6.40 | +6.67% | |
| 5.10 | 6.00 | 4.99 | 6.00 | +20.97% | |
| 5.70 | 7.25 | 4.56 | 4.96 | +34.05% | |
| 4.04 | 4.50 | 3.70 | 3.70 | -9.76% | |
| 3.60 | 4.23 | 3.60 | 4.10 | +12.33% | |
| 3.77 | 4.03 | 3.60 | 3.65 | -9.65% | |
| 4.00 | 4.04 | 3.69 | 4.04 | +1.00% | |
| 4.00 | 4.30 | 3.90 | 4.00 | -5.44% | |
| 4.13 | 4.33 | 4.10 | 4.23 | +5.49% | |
| 4.65 | 4.65 | 3.89 | 4.01 | -1.72% | |
| 4.16 | 4.21 | 3.96 | 4.08 | +5.43% | |
| 4.23 | 4.30 | 3.68 | 3.87 | -3.97% | |
| 4.27 | 4.27 | 3.85 | 4.03 | -10.04% | |
| 4.11 | 5.40 | 3.72 | 4.48 | +28.00% | |
| 4.43 | 4.89 | 3.30 | 3.50 | -16.67% | |
| 5.01 | 5.01 | 4.20 | 4.20 | -12.50% | |
| 5.20 | 5.20 | 4.80 | 4.80 | -7.69% | |
| 5.20 | 5.50 | 5.20 | 5.20 | 0.00% | |
| 4.90 | 5.40 | 4.80 | 5.20 | +0.97% | |
| 5.01 | 5.80 | 5.00 | 5.15 | +5.10% | |
| 5.29 | 5.88 | 4.90 | 4.90 | -12.81% | |
| 5.69 | 5.70 | 5.62 | 5.62 | -3.10% | |
| 5.76 | 6.10 | 5.62 | 5.80 | -3.33% | |
| 6.30 | 6.30 | 5.51 | 6.00 | -0.17% | |
| 5.37 | 6.55 | 5.37 | 6.01 | -3.06% | |
| 5.40 | 7.96 | 5.27 | 6.20 | +15.24% | |
| 5.40 | 5.55 | 5.28 | 5.38 | -8.81% | |
| 5.50 | 5.90 | 5.50 | 5.90 | 0.00% | |
| 5.75 | 6.70 | 5.60 | 5.90 | +0.68% | |
| 5.80 | 6.50 | 5.20 | 5.86 | -5.02% | |
| 5.30 | 6.17 | 5.30 | 6.17 | +3.01% | |
| 6.85 | 6.85 | 5.99 | 5.99 | -5.82% | |
| 6.57 | 6.57 | 6.36 | 6.36 | -9.66% | |
| 7.04 | 7.04 | 7.04 | 7.04 | +18.92% | |
| 5.92 | 5.92 | 5.92 | 5.92 | 0.00% | |
| 6.60 | 6.60 | 5.90 | 5.92 | -10.44% | |
| 6.62 | 6.62 | 6.61 | 6.61 | 0.00% | |
| 6.32 | 6.73 | 6.32 | 6.61 | +18.04% | |
| 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | |
| 5.52 | 5.60 | 5.52 | 5.60 | +2.75% | |
| 5.98 | 5.99 | 5.45 | 5.45 | -9.02% | |
| 5.70 | 6.09 | 5.70 | 5.99 | +8.91% | |
| 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | |
| 5.80 | 5.80 | 5.40 | 5.50 | -5.17% | |
| 6.90 | 6.90 | 5.80 | 5.80 | -4.92% | |
| 6.00 | 6.54 | 6.00 | 6.10 | -3.17% | |
| 6.22 | 6.90 | 6.22 | 6.30 | -3.08% | |
| 6.99 | 6.99 | 6.35 | 6.50 | -8.45% | |
| 6.20 | 7.50 | 6.20 | 7.10 | +14.52% | |
| 6.58 | 7.98 | 5.48 | 6.20 | -0.80% | |
| 7.40 | 7.50 | 5.80 | 6.25 | -8.36% | |
| 5.80 | 7.38 | 5.80 | 6.82 | +12.54% | |
| 5.01 | 7.59 | 5.01 | 6.06 | -8.18% | |
| 6.50 | 7.50 | 6.50 | 6.60 | -11.29% | |
| 7.34 | 7.44 | 7.34 | 7.44 | -1.06% | |
| 7.00 | 7.52 | 6.60 | 7.52 | +4.44% | |
| 7.54 | 8.00 | 7.20 | 7.20 | 0.00% | |
| 7.20 | 7.20 | 7.20 | 7.20 | 0.00% | |
| 7.50 | 7.50 | 7.10 | 7.20 | -1.37% | |
| 7.00 | 8.00 | 7.00 | 7.30 | +2.82% | |
| 7.00 | 7.10 | 7.00 | 7.10 | -9.55% | |
| 7.96 | 7.96 | 7.24 | 7.85 | -1.38% | |
| 7.55 | 7.96 | 7.55 | 7.96 | +2.98% | |
| 8.40 | 9.22 | 7.46 | 7.73 | -7.98% | |
| 7.70 | 9.00 | 7.70 | 8.40 | +9.09% | |
| 8.00 | 9.00 | 6.70 | 7.70 | -6.44% | |
| 8.23 | 8.23 | 8.23 | 8.23 | 0.00% | |
| 9.00 | 9.00 | 8.23 | 8.23 | -6.48% | |
| 8.90 | 8.90 | 8.80 | 8.80 | -1.12% | |
| 8.90 | 9.00 | 8.80 | 8.90 | -1.11% | |
| 9.90 | 10.00 | 7.68 | 9.00 | -10.00% | |
| 9.80 | 10.00 | 8.00 | 10.00 | +11.11% | |
| 9.12 | 9.75 | 9.00 | 9.00 | -4.26% | |
| 8.68 | 9.40 | 8.30 | 9.40 | +7.80% | |
| 7.80 | 8.72 | 6.86 | 8.72 | +9.00% | |
| 8.00 | 8.00 | 6.91 | 8.00 | +16.45% | |
| 7.50 | 8.00 | 6.85 | 6.87 | -7.41% | |
| 6.90 | 7.42 | 6.60 | 7.42 | +7.54% | |
| 6.90 | 7.20 | 6.90 | 6.90 | -1.43% | |
| 7.00 | 7.10 | 7.00 | 7.00 | -2.51% | |
| 6.92 | 7.90 | 6.92 | 7.18 | +2.57% | |
| 7.53 | 7.53 | 7.00 | 7.00 | -7.04% | |
| 7.53 | 7.53 | 7.53 | 7.53 | 0.00% | |
| 8.20 | 8.20 | 7.53 | 7.53 | -8.73% | |
| 7.90 | 8.30 | 7.90 | 8.25 | +6.18% | |
| 8.79 | 8.79 | 7.54 | 7.77 | -11.60% | |
| 8.80 | 9.30 | 8.79 | 8.79 | +1.03% | |
| 8.16 | 8.70 | 8.10 | 8.70 | -0.68% | |
| 8.83 | 8.83 | 8.10 | 8.76 | -0.45% | |
| 8.80 | 8.80 | 8.80 | 8.80 | 0.00% | |
| 8.79 | 9.30 | 8.79 | 8.80 | -5.38% | |
| 9.50 | 9.51 | 8.30 | 9.30 | -7.00% | |
| 10.15 | 10.95 | 8.50 | 10.00 | -4.76% | |
| 9.20 | 10.50 | 9.20 | 10.50 | +7.91% | |
| 8.00 | 9.83 | 7.90 | 9.73 | +13.93% | |
| 8.01 | 9.30 | 7.29 | 8.54 | +3.39% | |
| 6.00 | 8.69 | 6.00 | 8.26 | +29.06% | |
| 5.95 | 6.50 | 5.43 | 6.40 | +7.56% | |
| 5.90 | 10.00 | 5.00 | 5.95 | +5.50% | |
| 5.21 | 6.20 | 5.21 | 5.64 | +8.46% | |
| 6.06 | 6.50 | 5.10 | 5.20 | -17.46% | |
| 7.00 | 7.20 | 4.75 | 6.30 | -10.00% | |
| 8.54 | 8.70 | 7.00 | 7.00 | -6.67% | |
| 7.84 | 7.94 | 7.50 | 7.50 | -9.09% | |
| 7.53 | 8.80 | 7.53 | 8.25 | -4.40% | |
| 9.03 | 9.63 | 8.00 | 8.63 | +5.24% | |
| 7.50 | 8.20 | 7.50 | 8.20 | +9.33% | |
| 7.50 | 7.56 | 7.50 | 7.50 | -5.78% | |
| 7.51 | 7.96 | 7.51 | 7.96 | -0.50% | |
| 8.38 | 8.38 | 7.25 | 8.00 | -9.30% | |
| 8.36 | 9.00 | 7.77 | 8.82 | -0.90% | |
| 8.82 | 9.22 | 8.31 | 8.90 | -3.26% | |
| 9.81 | 10.40 | 9.12 | 9.20 | -8.00% | |
| 10.40 | 10.40 | 9.67 | 10.00 | -2.44% | |
| 10.30 | 10.30 | 10.00 | 10.25 | +1.49% | |
| 9.70 | 10.30 | 9.51 | 10.10 | -0.98% | |
| 9.81 | 10.50 | 8.80 | 10.20 | +2.00% | |
| 11.00 | 11.00 | 9.93 | 10.00 | -1.96% | |
| 10.10 | 10.70 | 9.70 | 10.20 | +4.40% | |
| 10.70 | 10.70 | 9.77 | 9.77 | -3.27% | |
| 10.10 | 10.80 | 10.10 | 10.10 | -0.98% | |
| 11.00 | 11.35 | 10.10 | 10.20 | +0.99% | |
| 10.60 | 10.82 | 10.10 | 10.10 | -4.72% | |
| 10.60 | 10.78 | 10.20 | 10.60 | 0.00% | |
| 10.70 | 10.80 | 10.60 | 10.60 | -0.93% | |
| 10.60 | 10.90 | 10.60 | 10.70 | +1.90% | |
| 10.60 | 10.60 | 10.10 | 10.50 | -1.87% | |
| 10.70 | 10.90 | 10.60 | 10.70 | -1.83% | |
| 10.80 | 10.90 | 10.30 | 10.90 | +1.87% | |
| 10.50 | 10.70 | 10.34 | 10.70 | +1.90% | |
| 10.00 | 10.70 | 9.90 | 10.50 | +1.94% | |
| 9.20 | 10.40 | 9.20 | 10.30 | -0.96% | |
| 10.50 | 10.60 | 10.10 | 10.40 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the YXT chart for longer ranges.