YXT.COM Group Holding Limited (YXT) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
YXT Historical Return
If you invested $1000 in Yxt.Com Group Holding Ltd (YXT) since IPO date, it would be worth $31.94 as of August 05, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $469.21, while $1000 invested 3 months ago would be worth $623.78. This corresponds to total returns of -96.81%, -53.08%, -37.62%, respectively, with annualized returns of -82.59%, -53.08%, -37.62%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
YXT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 04, 2026 | 2.75 | 3.2 | 3.2 | 3.2 | 2.63 | 18 |
| August 03, 2026 | 2.83 | 2.6 | 2.6 | 2.83 | 2.36 | 2,667 |
| July 31, 2026 | 3.1 | 2.98 | 2.98 | 3.1 | 2.98 | 525 |
| July 30, 2026 | 3 | 3.05 | 3.05 | 3.39 | 2.9 | 16,969 |
| July 29, 2026 | 3.3 | 2.79 | 2.79 | 3.84 | 2.79 | 15,728 |
| July 28, 2026 | 3.04 | 3.23 | 3.23 | 3.23 | 2.81 | 1,463 |
| July 27, 2026 | 3.3 | 3.31 | 3.31 | 3.37 | 3.3 | 1,765 |
| July 23, 2026 | 3.03 | 3 | 3 | 3.09 | 3 | 2,956 |
| July 22, 2026 | 2.79 | 3.2 | 3.2 | 3.3 | 2.79 | 6,484 |
| July 21, 2026 | 3.37 | 3.23 | 3.23 | 3.37 | 3.05 | 1,694 |
| July 20, 2026 | 2.98 | 3.37 | 3.37 | 3.54 | 2.98 | 3,541 |
| July 17, 2026 | 3.68 | 3.25 | 3.25 | 3.82 | 3.11 | 6,318 |
| July 16, 2026 | 3.54 | 3.52 | 3.52 | 3.57 | 3.51 | 1,291 |
| July 15, 2026 | 3.84 | 3.62 | 3.62 | 3.87 | 3.61 | 7,948 |
| July 14, 2026 | 3.9 | 3.88 | 3.88 | 4.24 | 3.55 | 36,679 |
| July 13, 2026 | 3.3 | 3.4 | 3.4 | 3.41 | 3.2 | 4,090 |
| July 10, 2026 | 3.45 | 3.36 | 3.36 | 3.45 | 3.32 | 3,310 |
| July 09, 2026 | 3.4 | 3.54 | 3.54 | 3.8 | 3.4 | 1,243 |
| July 08, 2026 | 3.48 | 3.5 | 3.5 | 3.5 | 3.4 | 991 |
| July 07, 2026 | 3.78 | 3.59 | 3.59 | 3.78 | 3.4 | 1,603 |
| July 06, 2026 | 3.68 | 3.65 | 3.65 | 3.9 | 3.4 | 1,650 |
| July 02, 2026 | 3.8 | 3.83 | 3.83 | 3.99 | 3.7 | 2,410 |
| July 01, 2026 | 3.61 | 4 | 4 | 4.1 | 3.61 | 11,973 |
| June 30, 2026 | 3.46 | 3.51 | 3.51 | 3.51 | 3.41 | 3,754 |
| June 29, 2026 | 3.49 | 3.53 | 3.53 | 3.6 | 3.37 | 4,250 |
| June 26, 2026 | 3.59 | 3.49 | 3.49 | 3.8 | 3.3 | 23,917 |
| June 25, 2026 | 3.67 | 3.7 | 3.7 | 3.84 | 3.56 | 23,724 |
| June 24, 2026 | 3.75 | 3.89 | 3.89 | 3.9 | 3.67 | 63,422 |
| June 23, 2026 | 3.72 | 3.87 | 3.87 | 4 | 3.68 | 13,270 |
| June 22, 2026 | 3.72 | 4 | 4 | 4.07 | 3.67 | 3,121 |
| June 18, 2026 | 3.81 | 3.91 | 3.91 | 3.93 | 3.67 | 1,905 |
| June 17, 2026 | 3.85 | 4.09 | 4.09 | 4.09 | 3.78 | 5,363 |
| June 16, 2026 | 4.03 | 3.9 | 3.9 | 4.2 | 3.85 | 24,910 |
| June 15, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 3.7 | 1,410 |
| June 12, 2026 | 4.09 | 4.15 | 4.15 | 4.2 | 3.85 | 10,080 |
| June 11, 2026 | 4.5 | 4.3 | 4.3 | 4.9 | 4.29 | 9,793 |
| June 10, 2026 | 4.13 | 5.08 | 5.08 | 5.23 | 4.08 | 71,233 |
| June 09, 2026 | 3.78 | 4.17 | 4.17 | 4.8 | 3.63 | 166,370 |
| June 08, 2026 | 3.25 | 4.1 | 4.1 | 4.36 | 3.25 | 105,841 |
| June 05, 2026 | 4 | 5.43 | 5.43 | 7.5 | 3.84 | 935,671 |
| June 04, 2026 | 4.2 | 4.12 | 4.12 | 4.39 | 4 | 434 |
| June 03, 2026 | 4.7 | 4.39 | 4.39 | 5.18 | 4.1 | 1,632 |
| June 02, 2026 | 4.45 | 4.61 | 4.61 | 4.61 | 4.45 | 7,294 |
| June 01, 2026 | 5.29 | 5.04 | 5.04 | 5.29 | 4.53 | 2,960 |
| May 29, 2026 | 4.5 | 5.45 | 5.45 | 5.6 | 4.2 | 12,632 |
| May 28, 2026 | 4.47 | 4.27 | 4.27 | 4.61 | 4.1 | 2,413 |
| May 27, 2026 | 4.28 | 4.19 | 4.19 | 4.28 | 4.06 | 580 |
| May 26, 2026 | 4.35 | 4.47 | 4.47 | 4.47 | 4.17 | 363 |
| May 22, 2026 | 4.28 | 4.55 | 4.55 | 4.55 | 4.03 | 1,630 |
| May 21, 2026 | 4.42 | 4.69 | 4.69 | 4.84 | 4.42 | 503 |
| May 20, 2026 | 4.52 | 4.9 | 4.9 | 4.9 | 4 | 1,350 |
| May 19, 2026 | 4.43 | 4.73 | 4.73 | 4.73 | 4.03 | 2,492 |
| May 18, 2026 | 4.21 | 4.72 | 4.72 | 4.76 | 4.11 | 9,122 |
| May 15, 2026 | 4.86 | 4.76 | 4.76 | 4.86 | 4.03 | 1,230 |
| May 14, 2026 | 4.8 | 4.81 | 4.81 | 4.81 | 4.54 | 1,959 |
| May 13, 2026 | 5.03 | 4.96 | 4.96 | 5.03 | 4.32 | 4,052 |
| May 12, 2026 | 5.1 | 5.03 | 5.03 | 5.1 | 4.43 | 1,880 |
| May 11, 2026 | 5.18 | 5.16 | 5.16 | 5.2 | 4.62 | 2,040 |
| May 08, 2026 | 5.3 | 5.35 | 5.35 | 5.6 | 5.1 | 4,650 |
| May 07, 2026 | 4.81 | 5.3 | 5.3 | 5.4 | 4.54 | 13,623 |
AD
