Yxt.Com Group Holding Ltd
YXTNASDAQTechnology● Active
$0.41
$-0.13(-24.49%)
Market Cap$24430634
P/E Ratio—
52W High$1.15
52W Low$0.325
Yxt.Com Group Holding Ltd（YXT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
yxt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$11.00
Aug 16, 2024
-96.3% from here
5-Year Low5Y
$0.3250
Jun 8, 2026
+26.2% from low
IPO Priceadj.
$10.02
Aug 16, 2024
-95.9% since IPO
1 Year Ago
$0.8463
Jun 9, 2025
-51.6% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · YXT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.33 | $0.44 | $0.33 | $0.41 | $0.41 | 1.1M | +26.15% |
| Jun 5, 2026 | $0.40 | $0.75 | $0.38 | $0.54 | $0.54 | 9.4M | +35.75% |
| Jun 4, 2026 | $0.42 | $0.44 | $0.40 | $0.41 | $0.41 | 4K | -1.90% |
| Jun 3, 2026 | $0.47 | $0.52 | $0.41 | $0.44 | $0.44 | 16K | -6.60% |
| Jun 2, 2026 | $0.44 | $0.46 | $0.44 | $0.46 | $0.46 | 73K | +3.62% |
| Jun 1, 2026 | $0.53 | $0.53 | $0.45 | $0.50 | $0.50 | 30K | -4.73% |
| May 29, 2026 | $0.45 | $0.56 | $0.42 | $0.55 | $0.55 | 126K | +21.16% |
| May 28, 2026 | $0.45 | $0.46 | $0.41 | $0.43 | $0.43 | 24K | -4.38% |
| May 27, 2026 | $0.43 | $0.43 | $0.41 | $0.42 | $0.42 | 6K | -2.08% |
| May 26, 2026 | $0.44 | $0.45 | $0.42 | $0.45 | $0.45 | 4K | +2.76% |
| May 22, 2026 | $0.43 | $0.45 | $0.40 | $0.45 | $0.45 | 16K | +6.29% |
| May 21, 2026 | $0.44 | $0.48 | $0.44 | $0.47 | $0.47 | 5K | +6.00% |
| May 20, 2026 | $0.45 | $0.49 | $0.40 | $0.49 | $0.49 | 14K | +8.41% |
| May 19, 2026 | $0.44 | $0.47 | $0.40 | $0.47 | $0.47 | 25K | +6.77% |
| May 18, 2026 | $0.42 | $0.48 | $0.41 | $0.47 | $0.47 | 91K | +11.94% |
| May 15, 2026 | $0.49 | $0.49 | $0.40 | $0.48 | $0.48 | 12K | -2.02% |
| May 14, 2026 | $0.48 | $0.48 | $0.45 | $0.48 | $0.48 | 20K | +0.13% |
| May 13, 2026 | $0.50 | $0.50 | $0.43 | $0.50 | $0.50 | 41K | -1.31% |
| May 12, 2026 | $0.51 | $0.51 | $0.44 | $0.50 | $0.50 | 19K | -1.39% |
| May 11, 2026 | $0.52 | $0.52 | $0.46 | $0.52 | $0.52 | 20K | -0.36% |
Showing 1–20 of 453 records
Annual Stock Price Performance · YXT
Jan 1 → Dec 31 · 3 years2026-47.4%$0.78 → $0.41
-47.4%
2025-66.4%$2.38 → $0.80
-66.4%
2024-78.5%$11.00 → $2.36
-78.5%
Best Year2026 · -47.4%
Worst Year2024 · -78.5%
Positive Years0 / 3
Avg Annual Return-64.1%
3Y Total Return-96.3%
3Y CAGR~-66.6% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in YXT?
If you invested $1,000 in YXT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$41
Total Return-95.9%
CAGR~-79.8% / yr
Profit$-959
Based on Aug 16, 2024 · $10.02Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Yxt.Com Group Holding Ltd（YXT）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.41。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
YXT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
YXT 历史股价FMP 日线复权 OHLCV