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
20th May 2026 (Wed) 0.4316 0.4443 0.4316 0.49 289
19th May 2026 (Tue) 0.436 0.4576 0.4192 0.473 1,825
18th May 2026 (Mon) 0.43 0.4605 0.4201 0.4717 10,869
15th May 2026 (Fri) 0.4033 0.4418 0.403 0.4762 944
14th May 2026 (Thu) 0.4811 0.4811 0.473 0.4806 322
13th May 2026 (Wed) 0.46 0.4683 0.4489 0.496 5,400
12th May 2026 (Tue) 0.4977 0.5029 0.4977 0.5029 57
11th May 2026 (Mon) 0.4977 0.4977 0.4903 0.5157 1,161
8th May 2026 (Fri) 0.5299 0.5387 0.5234 0.5345 4,411
7th May 2026 (Thu) 0.4804 0.54 0.4539 0.53 903
6th May 2026 (Wed) 0.5076 0.515 0.5075 0.5004 4,496
5th May 2026 (Tue) 0.5285 0.5285 0.5223 0.5133 779
4th May 2026 (Mon) 0.5549 0.5549 0.53 0.5448 6,530
1st May 2026 (Fri) 0.5261 0.546 0.5261 0.546 531
30th Apr 2026 (Thu) 0.5261 0.5574 0.5192 0.5624 6,223
29th Apr 2026 (Wed) 0.5501 0.5899 0.55 0.579 4,832
28th Apr 2026 (Tue) 0.6015 0.6015 0.57 0.5707 3,504
27th Apr 2026 (Mon) 0.5411 0.6137 0.5411 0.6033 8,990
24th Apr 2026 (Fri) 0.5938 0.6219 0.5702 0.5702 11,334
23rd Apr 2026 (Thu) 0.6028 0.6382 0.6027 0.6258 6,155
22nd Apr 2026 (Wed) 0.5861 0.63 0.5822 0.609 59,552
21st Apr 2026 (Tue) 0.5352 0.6354 0.5303 0.64 48,198
20th Apr 2026 (Mon) 0.51 0.60 0.50 0.60 214,261
17th Apr 2026 (Fri) 0.555 0.723 0.4564 0.496 20,136,176
16th Apr 2026 (Thu) 0.41 0.41 0.37 0.37 2,576
15th Apr 2026 (Wed) 0.3779 0.40 0.3625 0.41 1,171
14th Apr 2026 (Tue) 0.36 0.3623 0.36 0.3651 5,577
13th Apr 2026 (Mon) 0.3801 0.3801 0.3689 0.4042 520
10th Apr 2026 (Fri) 0.4125 0.4125 0.40 0.40 993
9th Apr 2026 (Thu) 0.4125 0.42 0.41 0.423 1,718
8th Apr 2026 (Wed) 0.393 0.40 0.393 0.401 57
7th Apr 2026 (Tue) 0.4165 0.4165 0.4165 0.4082 1,230
6th Apr 2026 (Mon) 0.402 0.402 0.402 0.3867 40
3rd Apr 2026 (Fri) 0.41 0.42 0.385 0.4033 2,902
2nd Apr 2026 (Thu) 0.41 0.42 0.385 0.4033 2,902
1st Apr 2026 (Wed) 0.46 0.49 0.3799 0.448 4,990
31st Mar 2026 (Tue) 0.4426 0.45 0.35 0.3501 1,835
30th Mar 2026 (Mon) 0.54 0.54 0.42 0.42 8
27th Mar 2026 (Fri) 0.54 0.54 0.48 0.48 10
26th Mar 2026 (Thu) 0.54 0.54 0.52 0.52 124
25th Mar 2026 (Wed) 0.49 0.49 0.48 0.5201 234
24th Mar 2026 (Tue) 0.5002 0.5002 0.5002 0.515 180
23rd Mar 2026 (Mon) 0.5293 0.5293 0.5293 0.49 3
FTSE 100 Latest
Value10,443.47
Change11.13