Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Yxt.com Group H (YXT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.925 0.95 0.925 0.95 18
18th Sep 2025 (Thu) 0.925 0.925 0.925 0.925 901
17th Sep 2025 (Wed) 0.96 0.96 0.82 0.914 28,436
16th Sep 2025 (Tue) 0.97 0.9999 0.95 1.00 1,285
15th Sep 2025 (Mon) 0.90 0.945 0.90 0.9355 1,769
12th Sep 2025 (Fri) 0.9398 0.9498 0.90 0.9008 4,964
11th Sep 2025 (Thu) 0.88 0.9498 0.85 0.89 1,831
10th Sep 2025 (Wed) 0.9408 0.9498 0.88 0.90 7,591
9th Sep 2025 (Tue) 0.8345 1.04 0.8345 1.0113 14,219
8th Sep 2025 (Mon) 0.822 0.825 0.79 0.8123 4,391
5th Sep 2025 (Fri) 0.835 0.835 0.82 0.82 43
4th Sep 2025 (Thu) 0.835 0.835 0.815 0.815 33
3rd Sep 2025 (Wed) 0.835 0.835 0.82 0.82 20
2nd Sep 2025 (Tue) 0.835 0.835 0.835 0.835 200
1st Sep 2025 (Mon) 0.8334 0.85 0.8334 0.85 25,410
29th Aug 2025 (Fri) 0.8334 0.85 0.8334 0.85 25,410
28th Aug 2025 (Thu) 0.87 0.879 0.86 0.8334 29
27th Aug 2025 (Wed) 0.87 0.879 0.86 0.86 2,680
26th Aug 2025 (Tue) 0.86 0.865 0.86 0.86 1,135
25th Aug 2025 (Mon) 0.87 0.87 0.87 0.869 924
22nd Aug 2025 (Fri) 0.87 0.87 0.869 0.87 3,057
21st Aug 2025 (Thu) 0.8185 0.85 0.8185 0.85 7,759
20th Aug 2025 (Wed) 0.8284 0.8284 0.78 0.80 4,239
19th Aug 2025 (Tue) 0.85 0.86 0.835 0.86 3,792
18th Aug 2025 (Mon) 0.87 0.89 0.83 0.88 6,988
15th Aug 2025 (Fri) 0.87 0.87 0.87 0.8697 3,858
14th Aug 2025 (Thu) 0.845 0.845 0.83 0.83 38
13th Aug 2025 (Wed) 0.845 0.86 0.845 0.86 5,100
12th Aug 2025 (Tue) 0.83 0.8392 0.83 0.8392 161
11th Aug 2025 (Mon) 0.83 0.87 0.83 0.87 186
8th Aug 2025 (Fri) 0.83 0.85 0.83 0.846 5,816
7th Aug 2025 (Thu) 0.8175 0.86 0.8175 0.7584 1,968
6th Aug 2025 (Wed) 0.777 0.835 0.777 0.835 124
5th Aug 2025 (Tue) 0.777 0.777 0.777 0.8127 2,318
4th Aug 2025 (Mon) 0.80 0.87 0.80 0.87 5
1st Aug 2025 (Fri) 0.80 0.80 0.80 0.835 206
31st Jul 2025 (Thu) 0.88 0.8899 0.87 0.88 2,922
30th Jul 2025 (Wed) 0.8896 0.97 0.832 0.83 41,150
29th Jul 2025 (Tue) 0.83 0.89 0.82 0.803 11,390
28th Jul 2025 (Mon) 0.8999 0.92 0.78 0.7801 35,932
25th Jul 2025 (Fri) 0.8301 0.8301 0.8195 0.8597 657
24th Jul 2025 (Thu) 0.875 0.959 0.85 0.8996 57,772
23rd Jul 2025 (Wed) 0.781 0.781 0.781 0.8476 156
22nd Jul 2025 (Tue) 0.81 0.91 0.7401 0.7662 11,032
FTSE 100 Latest
Value9,216.67
Change-11.44