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
28th Sep 2026 (Mon) 2.405 2.405 2.405 2.42 95
25th Sep 2026 (Fri) 2.37 2.37 2.31 2.41 515
24th Sep 2026 (Thu) 2.37 2.37 2.37 2.42 4,550
23rd Sep 2026 (Wed) 2.33 2.33 2.33 2.38 315
22nd Sep 2026 (Tue) 2.32 2.37 2.32 2.40 273
21st Sep 2026 (Mon) 2.31 2.34 2.26 2.29 5,869
18th Sep 2026 (Fri) 2.31 2.31 2.31 2.30 57
17th Sep 2026 (Thu) 2.28 2.41 2.27 2.29 2,039
16th Sep 2026 (Wed) 2.34 2.34 2.34 2.31 3,252
15th Sep 2026 (Tue) 2.33 2.33 2.27 2.24 1,829
14th Sep 2026 (Mon) 2.40 2.40 2.40 2.40 299
11th Sep 2026 (Fri) 2.41 2.445 2.40 2.38 1,715
10th Sep 2026 (Thu) 2.41 2.41 2.41 2.41 695
9th Sep 2026 (Wed) 2.50 2.50 2.31 2.46 141
8th Sep 2026 (Tue) 2.55 2.57 2.55 2.57 399
7th Sep 2026 (Mon) 2.55 2.635 2.55 2.63 1,176
4th Sep 2026 (Fri) 2.55 2.635 2.55 2.63 1,176
3rd Sep 2026 (Thu) 2.63 2.63 2.63 2.54 93
2nd Sep 2026 (Wed) 2.55 2.59 2.55 2.59 801
1st Sep 2026 (Tue) 2.55 2.58 2.55 2.62 705
31st Aug 2026 (Mon) 2.61 2.655 2.61 2.62 1,271
28th Aug 2026 (Fri) 2.83 2.83 2.76 2.75 525
27th Aug 2026 (Thu) 2.90 2.94 2.87 2.91 1,565
26th Aug 2026 (Wed) 2.91 2.95 2.90 2.95 4,056
25th Aug 2026 (Tue) 2.93 3.00 2.88 2.97 4,866
24th Aug 2026 (Mon) 2.835 2.915 2.765 2.94 5,280
21st Aug 2026 (Fri) 2.97 3.00 2.81 2.96 6,640
20th Aug 2026 (Thu) 3.02 3.20 2.95 3.07 28,364
19th Aug 2026 (Wed) 3.24 3.24 2.98 3.11 82,241
18th Aug 2026 (Tue) 3.31 3.38 3.03 3.00 9,752
17th Aug 2026 (Mon) 3.56 3.70 3.44 3.55 11,064
14th Aug 2026 (Fri) 3.62 3.70 3.49 3.57 29,119
13th Aug 2026 (Thu) 5.275 5.68 4.41 5.65 692,420
12th Aug 2026 (Wed) 5.19 5.19 4.60 4.53 25,786
11th Aug 2026 (Tue) 5.12 5.40 5.07 5.17 5,837
10th Aug 2026 (Mon) 5.05 5.61 4.86 5.65 23,518
7th Aug 2026 (Fri) 6.60 6.60 5.35 5.98 89,165
6th Aug 2026 (Thu) 7.89 10.52 6.73 7.95 179,272
5th Aug 2026 (Wed) 7.28 32.13 5.99 23.43 6,146,222
4th Aug 2026 (Tue) 2.83 3.20 2.83 3.20 646
3rd Aug 2026 (Mon) 2.83 2.83 2.83 2.60 0
31st Jul 2026 (Fri) 2.90 2.98 2.90 2.98 0
30th Jul 2026 (Thu) 2.90 2.90 2.90 3.045 0
29th Jul 2026 (Wed) 3.34 3.84 3.34 2.79 31
FTSE 100 Latest
Value10,684.88
Change-10.37