XBAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	39.02	39.02	38.96	38.97	38.96	-0.06%	1,170
Mar 4, 2026	39.02	39.02	38.98	38.99	38.99	0.13%	6,475
Mar 3, 2026	38.85	38.94	38.82	38.94	38.94	-0.12%	2,254
Mar 2, 2026	38.99	38.99	38.95	38.99	38.99	0.12%	1,487
Feb 27, 2026	38.95	39.00	38.94	38.94	38.94	-0.10%	6,197
Feb 26, 2026	38.97	38.98	38.96	38.98	38.98	-	5,997
Feb 25, 2026	38.96	39.00	38.96	38.98	38.98	0.06%	2,239
Feb 24, 2026	38.96	38.96	38.93	38.96	38.96	0.22%	2,520
Feb 23, 2026	38.91	38.91	38.87	38.87	38.87	-0.15%	979
Feb 20, 2026	38.92	38.94	38.91	38.93	38.93	0.13%	8,307
Feb 19, 2026	38.89	38.89	38.87	38.88	38.88	-0.01%	2,381
Feb 18, 2026	39.00	39.00	38.88	38.89	38.89	0.03%	2,082
Feb 17, 2026	38.85	38.89	38.85	38.88	38.87	0.10%	1,177
Feb 13, 2026	38.88	38.89	38.80	38.84	38.84	0.02%	37,178
Feb 12, 2026	38.89	38.89	38.83	38.83	38.83	-0.15%	11,749
Feb 11, 2026	38.89	38.91	38.86	38.89	38.88	-0.13%	2,043
Feb 10, 2026	38.92	38.93	38.89	38.93	38.93	0.15%	1,120
Feb 9, 2026	38.88	38.91	38.88	38.88	38.88	0.05%	1,880
Feb 6, 2026	38.82	38.89	38.82	38.86	38.85	0.32%	15,498
Feb 5, 2026	38.77	38.78	38.73	38.73	38.73	-0.13%	4,694
Feb 4, 2026	38.85	38.91	38.78	38.78	38.78	-0.05%	4,558
Feb 3, 2026	38.90	38.90	38.78	38.80	38.80	-0.28%	16,679
Feb 2, 2026	38.82	38.91	38.82	38.91	38.91	0.28%	12,133
Jan 30, 2026	38.84	38.88	38.79	38.80	38.80	-	4,026
Jan 29, 2026	38.77	38.80	38.77	38.80	38.80	-0.06%	3,361
Jan 28, 2026	38.81	38.82	38.77	38.82	38.82	-0.15%	5,062
Jan 27, 2026	38.81	38.88	38.81	38.88	38.88	0.21%	860
Jan 26, 2026	38.84	38.84	38.80	38.80	38.80	0.04%	844
Jan 23, 2026	38.81	38.81	38.78	38.78	38.78	-0.18%	4,921
Jan 22, 2026	38.77	38.85	38.75	38.85	38.85	0.30%	14,365
Jan 21, 2026	38.72	38.75	38.72	38.74	38.73	0.27%	3,955
Jan 20, 2026	38.69	38.69	38.62	38.63	38.63	-0.28%	881
Jan 16, 2026	38.76	38.76	38.74	38.74	38.74	-	2,386
Jan 15, 2026	38.77	38.78	38.73	38.74	38.74	0.05%	5,801
Jan 14, 2026	38.70	38.72	38.66	38.72	38.72	-0.02%	7,181
Jan 13, 2026	38.81	38.82	38.71	38.73	38.73	-	5,018
Jan 12, 2026	38.71	38.76	38.71	38.73	38.73	-0.05%	1,906
Jan 9, 2026	38.75	38.78	38.73	38.75	38.75	0.12%	1,379
Jan 8, 2026	38.72	38.72	38.66	38.70	38.70	0.01%	5,752
Jan 7, 2026	38.76	38.77	38.66	38.70	38.70	-0.03%	10,489
Jan 6, 2026	38.67	38.72	38.65	38.71	38.71	-0.10%	5,816
Jan 5, 2026	38.65	38.75	38.65	38.75	38.75	0.22%	24,016
Jan 2, 2026	38.64	38.69	38.61	38.67	38.67	-0.01%	152,404
Dec 31, 2025	38.67	38.67	38.67	38.67	38.67	0.02%	1,296
Dec 30, 2025	38.66	38.72	38.63	38.66	38.66	0.01%	2,718
Dec 29, 2025	38.66	38.66	38.66	38.66	38.65	0.03%	626
Dec 26, 2025	38.71	38.71	38.64	38.65	38.65	0.06%	1,566
Dec 24, 2025	38.65	38.65	38.59	38.62	38.62	0.05%	1,342
Dec 23, 2025	38.65	38.66	38.55	38.60	38.60	0.05%	1,855
Dec 22, 2025	38.52	38.58	38.52	38.58	38.58	0.16%	3,525
Dec 19, 2025	38.42	38.58	38.42	38.52	38.52	0.20%	2,253
Dec 18, 2025	38.49	38.49	38.42	38.45	38.44	0.14%	1,543
Dec 17, 2025	38.45	38.45	38.39	38.39	38.39	-0.05%	220
Dec 16, 2025	38.47	38.48	38.37	38.41	38.41	-0.13%	12,607
Dec 15, 2025	38.46	38.46	38.41	38.46	38.46	0.14%	1,473
Dec 12, 2025	38.44	38.49	38.40	38.41	38.41	-0.13%	6,144
Dec 11, 2025	38.43	38.48	38.40	38.46	38.45	0.10%	4,468
Dec 10, 2025	38.38	38.43	38.38	38.42	38.41	0.11%	1,561
Dec 9, 2025	38.38	38.39	38.33	38.37	38.37	0.03%	2,706
Dec 8, 2025	38.39	38.39	38.31	38.36	38.36	0.01%	2,765
Dec 5, 2025	38.39	38.39	38.35	38.36	38.36	0.01%	1,690
Dec 4, 2025	38.32	38.35	38.31	38.35	38.35	0.08%	21,925
Dec 3, 2025	38.32	38.32	38.29	38.32	38.32	0.08%	57,826
Dec 2, 2025	38.27	38.35	38.25	38.29	38.29	0.05%	25,956
Dec 1, 2025	38.23	38.33	38.23	38.27	38.27	-0.07%	15,615
Nov 28, 2025	38.24	38.34	38.24	38.30	38.30	0.23%	295
Nov 26, 2025	38.21	38.29	38.18	38.21	38.21	0.10%	2,945
Nov 25, 2025	38.04	38.17	38.04	38.17	38.17	0.20%	2,277
Nov 24, 2025	38.11	38.11	37.99	38.10	38.09	0.43%	3,870
Nov 21, 2025	37.85	37.97	37.83	37.93	37.93	0.37%	2,815
Nov 20, 2025	38.05	38.15	37.79	37.79	37.79	-0.37%	3,855
Nov 19, 2025	37.90	37.98	37.89	37.94	37.93	0.06%	8,035
Nov 18, 2025	37.87	37.95	37.86	37.91	37.91	-0.17%	539
Nov 17, 2025	38.02	38.06	37.95	37.98	37.98	-0.31%	1,221
Nov 14, 2025	38.02	38.11	38.02	38.10	38.10	0.24%	7,534
Nov 13, 2025	38.04	38.06	37.98	38.01	38.01	-0.41%	2,215
Nov 12, 2025	38.17	38.17	38.10	38.17	38.17	0.02%	3,052
Nov 11, 2025	38.09	38.16	38.08	38.16	38.16	0.02%	3,445
Nov 10, 2025	38.07	38.15	38.07	38.15	38.15	0.50%	2,400
Nov 7, 2025	37.92	37.96	37.88	37.96	37.96	-0.12%	22,986
Nov 6, 2025	38.02	38.02	37.99	38.01	38.01	-0.01%	227,788
Nov 5, 2025	38.01	38.10	38.01	38.01	38.01	-0.03%	4,275
Nov 4, 2025	38.04	38.10	37.98	38.02	38.02	-0.09%	4,293
Nov 3, 2025	38.10	38.17	38.02	38.05	38.05	-0.07%	10,328
Oct 31, 2025	38.06	38.12	38.02	38.08	38.08	0.04%	3,302
Oct 30, 2025	38.08	38.08	38.05	38.07	38.07	-0.10%	4,653
Oct 29, 2025	38.10	38.14	38.04	38.11	38.11	-	22,446
Oct 28, 2025	38.21	38.21	38.08	38.11	38.11	-0.08%	16,602
Oct 27, 2025	38.14	38.20	38.09	38.14	38.14	0.14%	2,438
Oct 24, 2025	38.03	38.15	38.03	38.08	38.08	0.18%	2,742
Oct 23, 2025	37.98	38.04	37.94	38.02	38.02	0.23%	9,319
Oct 22, 2025	37.95	37.95	37.92	37.93	37.93	-0.19%	1,372
Oct 21, 2025	37.92	38.05	37.92	38.00	38.00	0.07%	1,951
Oct 20, 2025	37.86	37.99	37.86	37.97	37.97	0.35%	6,640
Oct 17, 2025	37.73	37.87	37.72	37.84	37.84	0.32%	5,711
Oct 16, 2025	37.84	37.85	37.72	37.72	37.72	-0.26%	2,439
Oct 15, 2025	37.82	37.96	37.79	37.82	37.82	0.04%	2,539
Oct 14, 2025	37.73	37.91	37.73	37.80	37.80	-0.04%	2,575
Oct 13, 2025	37.81	37.86	37.81	37.82	37.82	0.14%	2,335
Oct 10, 2025	37.94	37.94	37.75	37.77	37.77	-0.30%	5,272