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
12th Dec 2025 (Fri) 0.8103 0.8103 0.8103 0.8699 102
11th Dec 2025 (Thu) 0.88 0.88 0.8755 0.8755 0
10th Dec 2025 (Wed) 0.88 0.89 0.88 0.89 0
9th Dec 2025 (Tue) 0.88 0.88 0.88 0.88 148
8th Dec 2025 (Mon) 0.91 0.93 0.89 0.9299 2,529
5th Dec 2025 (Fri) 1.05 1.07 0.85 1.00 31,425
4th Dec 2025 (Thu) 0.92 1.02 0.92 1.05 7,165
3rd Dec 2025 (Wed) 0.801 0.973 0.801 0.973 6,829
2nd Dec 2025 (Tue) 0.8261 0.91 0.8201 0.8535 8,494
1st Dec 2025 (Mon) 0.6223 0.8693 0.6223 0.8262 24,174
28th Nov 2025 (Fri) 0.5755 0.6496 0.5755 0.64 3,856
27th Nov 2025 (Thu) 0.59 0.9512 0.50 0.595 135,062
26th Nov 2025 (Wed) 0.59 0.9512 0.50 0.595 132,191
25th Nov 2025 (Tue) 0.575 0.575 0.5643 0.5643 44
24th Nov 2025 (Mon) 0.575 0.65 0.575 0.52 1,375
21st Nov 2025 (Fri) 0.65 0.67 0.49 0.55 0
20th Nov 2025 (Thu) 0.7501 0.7501 0.7501 0.7501 5
19th Nov 2025 (Wed) 0.7501 0.7501 0.75 0.7501 839
18th Nov 2025 (Tue) 0.76 0.825 0.76 0.825 0
17th Nov 2025 (Mon) 0.81 0.9066 0.81 0.8625 1,092
14th Nov 2025 (Fri) 0.76 0.7999 0.76 0.82 740
13th Nov 2025 (Thu) 0.75 0.75 0.75 0.75 0
12th Nov 2025 (Wed) 0.7585 0.796 0.7585 0.7962 185
11th Nov 2025 (Tue) 0.76 0.80 0.74 0.7999 200
10th Nov 2025 (Mon) 0.7886 0.8822 0.7769 0.8822 1,812
7th Nov 2025 (Fri) 0.8494 0.8494 0.8494 0.89 0
6th Nov 2025 (Thu) 0.97 0.97 0.92 0.92 0
5th Nov 2025 (Wed) 1.04 1.04 1.01 1.00 1,916
4th Nov 2025 (Tue) 1.01 1.01 1.01 1.01 0
3rd Nov 2025 (Mon) 1.01 1.01 1.01 1.01 159
31st Oct 2025 (Fri) 1.00 1.03 0.98 1.02 1,049
30th Oct 2025 (Thu) 0.9932 1.01 0.9932 1.00 508
29th Oct 2025 (Wed) 0.99 1.05 0.99 1.02 5,999
28th Oct 2025 (Tue) 1.01 1.03 0.9771 0.9771 816
27th Oct 2025 (Mon) 1.02 1.02 1.01 1.01 5,146
24th Oct 2025 (Fri) 1.02 1.06 1.02 1.02 796
23rd Oct 2025 (Thu) 1.06 1.06 1.01 1.01 1,353
22nd Oct 2025 (Wed) 1.06 1.06 1.06 1.06 0
21st Oct 2025 (Tue) 1.06 1.06 1.06 1.06 361
20th Oct 2025 (Mon) 1.06 1.08 1.06 1.07 5,330
17th Oct 2025 (Fri) 1.03 1.03 1.02 1.05 5,975
16th Oct 2025 (Thu) 1.07 1.08 1.07 1.07 42
15th Oct 2025 (Wed) 0.99 1.0895 0.99 1.0895 15
14th Oct 2025 (Tue) 0.99 1.07 0.99 1.07 53
FTSE 100 Latest
Value9,649.03
Change-54.13