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
10th Jul 2026 (Fri) 0.34 0.342 0.3317 0.3358 1,146
9th Jul 2026 (Thu) 0.3452 0.354 0.3452 0.354 313
8th Jul 2026 (Wed) 0.3452 0.3452 0.3452 0.35 100
7th Jul 2026 (Tue) 0.35 0.35 0.3401 0.3585 531
6th Jul 2026 (Mon) 0.3709 0.371 0.3709 0.365 375
3rd Jul 2026 (Fri) 0.38 0.383 0.38 0.383 0
2nd Jul 2026 (Thu) 0.38 0.383 0.37 0.383 267
1st Jul 2026 (Wed) 0.37 0.41 0.37 0.40 908
30th Jun 2026 (Tue) 0.35 0.35 0.35 0.3513 442
29th Jun 2026 (Mon) 0.357 0.36 0.3421 0.3532 4,102
26th Jun 2026 (Fri) 0.3421 0.36 0.333 0.349 29,606
25th Jun 2026 (Thu) 0.369 0.3751 0.369 0.3698 28,883
24th Jun 2026 (Wed) 0.3787 0.3893 0.371 0.389 46,148
23rd Jun 2026 (Tue) 0.3681 0.3681 0.368 0.3873 21,752
22nd Jun 2026 (Mon) 0.3715 0.3943 0.367 0.3999 1,254
19th Jun 2026 (Fri) 0.3828 0.3924 0.37 0.391 300
18th Jun 2026 (Thu) 0.3828 0.3924 0.37 0.391 300
17th Jun 2026 (Wed) 0.397 0.397 0.394 0.409 0
16th Jun 2026 (Tue) 0.4025 0.4025 0.3853 0.3899 22,920
15th Jun 2026 (Mon) 0.40 0.40 0.40 0.4067 197
12th Jun 2026 (Fri) 0.4098 0.4122 0.3941 0.415 1,112
11th Jun 2026 (Thu) 0.4706 0.4706 0.4518 0.43 5,413
10th Jun 2026 (Wed) 0.409 0.5199 0.409 0.5082 43,481
9th Jun 2026 (Tue) 0.3784 0.43 0.3631 0.4168 10,945
8th Jun 2026 (Mon) 0.3375 0.4299 0.3261 0.41 103,755
5th Jun 2026 (Fri) 0.3883 0.75 0.388 0.543 318,413
4th Jun 2026 (Thu) 0.477 0.477 0.412 0.412 0
3rd Jun 2026 (Wed) 0.477 0.4819 0.421 0.439 1,183
2nd Jun 2026 (Tue) 0.4607 0.4607 0.4446 0.4607 3,716
1st Jun 2026 (Mon) 0.5006 0.5006 0.5006 0.5038 200
29th May 2026 (Fri) 0.45 0.54 0.443 0.5452 4,666
28th May 2026 (Thu) 0.4444 0.4444 0.4274 0.4274 1,638
27th May 2026 (Wed) 0.4063 0.407 0.4062 0.4187 499
26th May 2026 (Tue) 0.4165 0.4165 0.4165 0.447 210
25th May 2026 (Mon) 0.4148 0.415 0.4148 0.4549 127
22nd May 2026 (Fri) 0.4148 0.415 0.4148 0.4549 127
21st May 2026 (Thu) 0.469 0.469 0.469 0.469 100
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
FTSE 100 Latest
Value10,497.29
Change24.84