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
6th Feb 2026 (Fri) 0.6604 0.6604 0.58 0.6248 2,292
5th Feb 2026 (Thu) 0.6056 0.6056 0.6056 0.6823 300
4th Feb 2026 (Wed) 0.601 0.664 0.601 0.6056 114
3rd Feb 2026 (Tue) 0.71 0.71 0.66 0.66 3
2nd Feb 2026 (Mon) 0.71 0.744 0.71 0.744 4
30th Jan 2026 (Fri) 0.71 0.71 0.71 0.7515 0
29th Jan 2026 (Thu) 0.74 0.74 0.74 0.7196 166
28th Jan 2026 (Wed) 0.71 0.72 0.71 0.72 0
27th Jan 2026 (Tue) 0.71 0.72 0.71 0.72 903
26th Jan 2026 (Mon) 0.7002 0.80 0.70 0.73 4,279
23rd Jan 2026 (Fri) 0.7956 0.7956 0.7101 0.7101 0
22nd Jan 2026 (Thu) 0.7956 0.7956 0.744 0.7847 2,049
21st Jan 2026 (Wed) 0.7796 0.7956 0.7796 0.7956 5
20th Jan 2026 (Tue) 0.7796 0.80 0.7502 0.7731 1,322
19th Jan 2026 (Mon) 0.90 0.90 0.79 0.84 956
16th Jan 2026 (Fri) 0.90 0.90 0.79 0.84 956
15th Jan 2026 (Thu) 0.80 0.8994 0.7601 0.77 1,670
14th Jan 2026 (Wed) 0.88 0.88 0.82 0.82 0
13th Jan 2026 (Tue) 0.88 0.88 0.88 0.88 100
12th Jan 2026 (Mon) 0.88 0.88 0.88 0.88 315
9th Jan 2026 (Fri) 0.90 0.90 0.90 0.89 526
8th Jan 2026 (Thu) 0.99 1.00 0.8901 0.90 3,681
7th Jan 2026 (Wed) 0.9999 1.00 0.95 1.00 848
6th Jan 2026 (Tue) 0.9308 0.95 0.9308 0.90 1,024
5th Jan 2026 (Mon) 0.831 0.94 0.83 0.94 1,791
2nd Jan 2026 (Fri) 0.80 0.872 0.80 0.872 0
1st Jan 2026 (Thu) 0.80 0.80 0.7747 0.80 2,042
31st Dec 2025 (Wed) 0.80 0.80 0.7747 0.80 2,042
30th Dec 2025 (Tue) 0.68 0.6866 0.68 0.6866 0
29th Dec 2025 (Mon) 0.68 0.68 0.68 0.7415 1,050
26th Dec 2025 (Fri) 0.72 0.72 0.6973 0.6901 464
25th Dec 2025 (Thu) 0.75 0.75 0.70 0.70 0
24th Dec 2025 (Wed) 0.75 0.75 0.70 0.70 0
23rd Dec 2025 (Tue) 0.75 0.75 0.718 0.718 0
22nd Dec 2025 (Mon) 0.75 0.75 0.74 0.70 100
19th Dec 2025 (Fri) 0.81 0.81 0.753 0.753 0
18th Dec 2025 (Thu) 0.81 0.81 0.768 0.753 1,258
17th Dec 2025 (Wed) 0.8301 0.8301 0.825 0.825 318
16th Dec 2025 (Tue) 0.85 0.85 0.777 0.777 1,557
15th Dec 2025 (Mon) 0.8103 0.879 0.8103 0.879 109
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
FTSE 100 Latest
Value10,369.75
Change60.53