YXT(YXT)
YXT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $2.98 | $3.54 | $2.98 | $3.48 | 1,597 |
| 7/17/2026 | $3.68 | $3.82 | $3.11 | $3.25 | 6,318 |
| 7/16/2026 | $3.54 | $3.57 | $3.51 | $3.52 | 1,381 |
| 7/15/2026 | $3.87 | $3.87 | $3.60 | $3.62 | 8,000 |
| 7/14/2026 | $3.90 | $4.24 | $3.55 | $3.88 | 38,800 |
| 7/13/2026 | $3.30 | $3.41 | $3.20 | $3.40 | 4,090 |
| 7/10/2026 | $3.45 | $3.45 | $3.32 | $3.36 | 3,310 |
| 7/9/2026 | $3.40 | $3.80 | $3.40 | $3.54 | 1,243 |
| 7/8/2026 | $3.48 | $3.50 | $3.40 | $3.50 | 991 |
| 7/7/2026 | $3.78 | $3.78 | $3.40 | $3.59 | 1,603 |
| 7/6/2026 | $3.68 | $3.90 | $3.40 | $3.65 | 1,650 |
| 7/2/2026 | $3.80 | $3.99 | $3.70 | $3.83 | 2,410 |
| 7/1/2026 | $3.61 | $4.10 | $3.61 | $4.00 | 11,973 |
| 6/30/2026 | $3.46 | $3.51 | $3.41 | $3.51 | 3,754 |
| 6/29/2026 | $3.49 | $3.60 | $3.37 | $3.53 | 4,250 |
| 6/26/2026 | $3.59 | $3.80 | $3.30 | $3.49 | 23,917 |
| 6/25/2026 | $3.67 | $3.84 | $3.56 | $3.70 | 23,724 |
| 6/24/2026 | $3.75 | $3.90 | $3.67 | $3.89 | 63,422 |
| 6/23/2026 | $3.72 | $4.00 | $3.68 | $3.87 | 13,270 |
| 6/22/2026 | $3.72 | $4.07 | $3.67 | $4.00 | 3,121 |
| 6/18/2026 | $3.81 | $3.93 | $3.67 | $3.91 | 1,905 |
| 6/17/2026 | $3.85 | $4.09 | $3.78 | $4.09 | 5,363 |
| 6/16/2026 | $4.03 | $4.20 | $3.85 | $3.90 | 24,910 |
| 6/15/2026 | $4.07 | $4.07 | $3.70 | $4.07 | 1,410 |
| 6/12/2026 | $4.09 | $4.20 | $3.85 | $4.15 | 10,080 |
| 6/11/2026 | $4.50 | $4.90 | $4.29 | $4.30 | 9,793 |
| 6/10/2026 | $4.13 | $5.23 | $4.08 | $5.08 | 71,233 |
| 6/9/2026 | $3.78 | $4.80 | $3.63 | $4.17 | 166,370 |
| 6/8/2026 | $3.25 | $4.36 | $3.25 | $4.10 | 105,841 |
| 6/5/2026 | $4.00 | $7.50 | $3.84 | $5.43 | 935,671 |
| 6/4/2026 | $4.20 | $4.39 | $4.00 | $4.12 | 434 |
| 6/3/2026 | $4.70 | $5.18 | $4.10 | $4.39 | 1,632 |
| 6/2/2026 | $4.45 | $4.61 | $4.45 | $4.61 | 7,294 |
| 6/1/2026 | $5.29 | $5.29 | $4.53 | $5.04 | 2,960 |
| 5/29/2026 | $4.50 | $5.60 | $4.20 | $5.45 | 12,632 |
| 5/28/2026 | $4.47 | $4.61 | $4.10 | $4.27 | 2,413 |
| 5/27/2026 | $4.28 | $4.28 | $4.06 | $4.19 | 580 |
| 5/26/2026 | $4.35 | $4.47 | $4.17 | $4.47 | 363 |
| 5/22/2026 | $4.28 | $4.55 | $4.03 | $4.55 | 1,630 |
| 5/21/2026 | $4.42 | $4.84 | $4.42 | $4.69 | 503 |
| 5/20/2026 | $4.52 | $4.90 | $4.00 | $4.90 | 1,350 |
| 5/19/2026 | $4.43 | $4.73 | $4.03 | $4.73 | 2,492 |
| 5/18/2026 | $4.21 | $4.76 | $4.11 | $4.72 | 9,122 |
| 5/15/2026 | $4.86 | $4.86 | $4.03 | $4.76 | 1,230 |
| 5/14/2026 | $4.80 | $4.81 | $4.54 | $4.81 | 1,959 |
| 5/13/2026 | $5.03 | $5.03 | $4.32 | $4.96 | 4,052 |
| 5/12/2026 | $5.10 | $5.10 | $4.43 | $5.03 | 1,880 |
| 5/11/2026 | $5.18 | $5.20 | $4.62 | $5.16 | 2,040 |
| 5/8/2026 | $5.30 | $5.60 | $5.10 | $5.35 | 4,650 |
| 5/7/2026 | $4.81 | $5.40 | $4.54 | $5.30 | 13,623 |
| 5/6/2026 | $5.19 | $5.24 | $4.90 | $5.00 | 5,174 |
| 5/5/2026 | $5.40 | $5.40 | $5.05 | $5.13 | 1,800 |
| 5/4/2026 | $5.10 | $5.55 | $5.06 | $5.45 | 3,990 |
| 5/1/2026 | $5.49 | $5.60 | $5.27 | $5.46 | 1,370 |
| 4/30/2026 | $5.27 | $5.81 | $4.87 | $5.62 | 6,865 |
| 4/29/2026 | $5.78 | $6.00 | $5.40 | $5.79 | 14,003 |
| 4/28/2026 | $5.62 | $6.15 | $5.32 | $5.71 | 9,214 |
| 4/27/2026 | $5.87 | $6.18 | $5.20 | $6.03 | 14,550 |
| 4/24/2026 | $5.98 | $6.22 | $5.70 | $5.70 | 10,230 |
| 4/23/2026 | $6.03 | $6.40 | $6.03 | $6.26 | 38,440 |
| 4/22/2026 | $5.86 | $6.30 | $5.82 | $6.09 | 38,721 |
| 4/21/2026 | $5.39 | $6.40 | $5.28 | $6.40 | 77,140 |