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
18th Jul 2025 (Fri) 0.80 0.8177 0.77 0.7779 3,302
17th Jul 2025 (Thu) 0.8288 0.89 0.8288 0.829 1,772
16th Jul 2025 (Wed) 0.869 0.869 0.86 0.86 16
15th Jul 2025 (Tue) 0.869 0.869 0.869 0.845 311
14th Jul 2025 (Mon) 0.895 0.9252 0.8312 0.845 4,271
11th Jul 2025 (Fri) 0.8954 0.9025 0.8954 0.91 200
10th Jul 2025 (Thu) 0.90 0.9252 0.90 0.9193 2,568
9th Jul 2025 (Wed) 0.90 0.90 0.8951 0.8951 10
8th Jul 2025 (Tue) 0.90 0.90 0.90 0.90 699
7th Jul 2025 (Mon) 0.8645 0.8645 0.86 0.86 40
4th Jul 2025 (Fri) 0.8645 0.8646 0.82 0.8791 16,159
3rd Jul 2025 (Thu) 0.8645 0.8646 0.82 0.8791 16,159
2nd Jul 2025 (Wed) 0.95 0.95 0.9099 0.8846 2,379
1st Jul 2025 (Tue) 0.95 0.95 0.9474 0.9192 1,656
30th Jun 2025 (Mon) 0.9708 0.9708 0.9708 0.9708 1,113
27th Jun 2025 (Fri) 0.998 0.998 0.9719 0.9719 14
26th Jun 2025 (Thu) 0.998 0.998 0.998 0.9314 43
25th Jun 2025 (Wed) 0.97 0.997 0.969 0.98 2,465
24th Jun 2025 (Tue) 0.959 0.9795 0.959 0.9795 97
23rd Jun 2025 (Mon) 0.959 0.959 0.959 0.949 311
20th Jun 2025 (Fri) 0.853 0.853 0.84 0.93 1,045
19th Jun 2025 (Thu) 0.86 0.86 0.85 0.85 53
18th Jun 2025 (Wed) 0.86 0.86 0.85 0.85 53
17th Jun 2025 (Tue) 0.86 0.9222 0.86 0.9222 167
16th Jun 2025 (Mon) 0.86 0.925 0.86 0.8902 3,083
13th Jun 2025 (Fri) 0.8495 0.874 0.8495 0.874 38
12th Jun 2025 (Thu) 0.8495 0.88 0.8495 0.8306 522
11th Jun 2025 (Wed) 0.82 0.90 0.82 0.8874 1,145
10th Jun 2025 (Tue) 0.8775 0.8775 0.8775 0.8775 397
9th Jun 2025 (Mon) 0.873 0.873 0.8463 0.8463 755
6th Jun 2025 (Fri) 0.92 0.92 0.92 0.92 358
5th Jun 2025 (Thu) 0.913 0.913 0.88 0.92 3,281
4th Jun 2025 (Wed) 0.9237 0.9237 0.9237 0.8696 272
3rd Jun 2025 (Tue) 0.87 0.87 0.87 0.87 392
2nd Jun 2025 (Mon) 0.8599 0.8599 0.8599 0.92 213
30th May 2025 (Fri) 0.885 0.985 0.885 0.96 4,396
29th May 2025 (Thu) 0.9373 0.9373 0.8712 0.9297 3,645
28th May 2025 (Wed) 0.98 0.98 0.98 0.98 91
27th May 2025 (Tue) 0.98 0.98 0.98 0.98 8,958
26th May 2025 (Mon) 0.9127 0.9127 0.9127 0.9127 0
24th May 2025 (Sat) 0.97 0.97 0.97 0.9127 1,001
23rd May 2025 (Fri) 0.97 0.97 0.97 0.97 1,001
22nd May 2025 (Thu) 0.95 1.01 0.95 1.01 7,764
21st May 2025 (Wed) 0.92 0.92 0.92 0.92 1
20th May 2025 (Tue) 0.925 0.925 0.925 0.925 1,044
19th May 2025 (Mon) 0.9725 0.9725 0.94 0.94 2,260
FTSE 100 Latest
Value8,992.12
Change19.48