Xenetic Biosciences, Inc. (XBIO)
NASDAQ: XBIO · Real-Time Price · USD
2.530
-0.010 (-0.39%)
At close: Dec 5, 2025, 4:00 PM EST
2.500
-0.030 (-1.19%)
After-hours: Dec 5, 2025, 7:55 PM EST
Xenetic Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.55 | 2.61 | 2.47 | 2.53 | 2.53 | -0.39% | 22,025 |
| Dec 4, 2025 | 2.42 | 2.54 | 2.36 | 2.54 | 2.54 | 4.96% | 12,154 |
| Dec 3, 2025 | 2.66 | 2.66 | 2.31 | 2.42 | 2.42 | -1.22% | 65,041 |
| Dec 2, 2025 | 2.52 | 2.52 | 2.40 | 2.45 | 2.45 | - | 13,554 |
| Dec 1, 2025 | 2.60 | 2.70 | 2.45 | 2.45 | 2.45 | -6.84% | 37,065 |
| Nov 28, 2025 | 2.62 | 2.72 | 2.56 | 2.63 | 2.63 | 1.94% | 35,724 |
| Nov 26, 2025 | 2.54 | 2.68 | 2.48 | 2.58 | 2.58 | 2.38% | 22,955 |
| Nov 25, 2025 | 2.41 | 2.54 | 2.41 | 2.52 | 2.52 | 2.44% | 19,193 |
| Nov 24, 2025 | 2.37 | 2.57 | 2.37 | 2.46 | 2.46 | 1.65% | 54,713 |
| Nov 21, 2025 | 2.29 | 2.44 | 2.29 | 2.42 | 2.42 | 4.76% | 41,320 |
| Nov 20, 2025 | 2.59 | 2.59 | 2.29 | 2.31 | 2.31 | -9.06% | 101,512 |
| Nov 19, 2025 | 2.50 | 2.72 | 2.50 | 2.54 | 2.54 | -1.17% | 209,136 |
| Nov 18, 2025 | 2.52 | 2.62 | 2.41 | 2.57 | 2.57 | 3.21% | 39,521 |
| Nov 17, 2025 | 2.56 | 2.68 | 2.45 | 2.49 | 2.49 | -4.23% | 50,815 |
| Nov 14, 2025 | 2.51 | 2.70 | 2.51 | 2.60 | 2.60 | 1.17% | 47,402 |
| Nov 13, 2025 | 2.61 | 2.69 | 2.54 | 2.57 | 2.57 | -2.65% | 44,610 |
| Nov 12, 2025 | 2.79 | 2.79 | 2.60 | 2.64 | 2.64 | -3.30% | 35,043 |
| Nov 11, 2025 | 2.66 | 2.76 | 2.51 | 2.73 | 2.73 | 3.02% | 31,767 |
| Nov 10, 2025 | 2.62 | 2.77 | 2.60 | 2.65 | 2.65 | 2.71% | 91,173 |
| Nov 7, 2025 | 2.71 | 2.80 | 2.46 | 2.58 | 2.58 | -5.15% | 83,676 |
| Nov 6, 2025 | 2.76 | 2.78 | 2.66 | 2.72 | 2.72 | -1.81% | 45,281 |
| Nov 5, 2025 | 2.86 | 2.87 | 2.75 | 2.77 | 2.77 | -2.81% | 57,681 |
| Nov 4, 2025 | 3.08 | 3.12 | 2.85 | 2.85 | 2.85 | -8.65% | 61,337 |
| Nov 3, 2025 | 3.30 | 3.35 | 3.11 | 3.12 | 3.12 | -6.59% | 58,917 |
| Oct 31, 2025 | 3.29 | 3.45 | 3.26 | 3.34 | 3.34 | 1.52% | 59,069 |
| Oct 30, 2025 | 3.36 | 3.42 | 3.26 | 3.29 | 3.29 | -3.80% | 51,796 |
| Oct 29, 2025 | 3.62 | 3.62 | 3.30 | 3.42 | 3.42 | -4.47% | 128,160 |
| Oct 28, 2025 | 3.73 | 3.73 | 3.44 | 3.58 | 3.58 | -4.53% | 137,261 |
| Oct 27, 2025 | 4.01 | 4.11 | 3.61 | 3.75 | 3.75 | -6.48% | 113,084 |
| Oct 24, 2025 | 3.98 | 4.15 | 3.80 | 4.01 | 4.01 | 3.89% | 80,226 |
| Oct 23, 2025 | 3.72 | 3.90 | 3.66 | 3.86 | 3.86 | 4.04% | 106,756 |
| Oct 22, 2025 | 3.83 | 3.85 | 3.56 | 3.71 | 3.71 | -4.13% | 134,356 |
| Oct 21, 2025 | 4.10 | 4.25 | 3.80 | 3.87 | 3.87 | -5.61% | 155,353 |
| Oct 20, 2025 | 4.30 | 4.51 | 4.05 | 4.10 | 4.10 | -2.61% | 91,168 |
| Oct 17, 2025 | 4.28 | 4.43 | 4.15 | 4.21 | 4.21 | -4.10% | 80,757 |
| Oct 16, 2025 | 4.81 | 4.89 | 4.26 | 4.39 | 4.39 | -8.73% | 136,530 |
| Oct 15, 2025 | 5.12 | 5.28 | 4.57 | 4.81 | 4.81 | -5.13% | 188,804 |
| Oct 14, 2025 | 5.23 | 5.90 | 4.95 | 5.07 | 5.07 | -5.59% | 259,421 |
| Oct 13, 2025 | 6.43 | 6.52 | 5.37 | 5.37 | 5.37 | -15.17% | 373,752 |
| Oct 10, 2025 | 8.87 | 8.87 | 5.85 | 6.33 | 6.33 | -33.09% | 998,682 |
| Oct 9, 2025 | 9.21 | 10.24 | 8.51 | 9.46 | 9.46 | -8.69% | 768,982 |
| Oct 8, 2025 | 11.70 | 13.93 | 9.34 | 10.36 | 10.36 | 141.49% | 47,433,048 |
| Oct 7, 2025 | 3.26 | 4.73 | 3.24 | 4.29 | 4.29 | 32.45% | 290,479 |
| Oct 6, 2025 | 3.22 | 3.32 | 3.17 | 3.24 | 3.24 | -0.64% | 4,626 |
| Oct 3, 2025 | 3.26 | 3.26 | 2.81 | 3.26 | 3.26 | -0.91% | 30,640 |
| Oct 2, 2025 | 3.11 | 3.29 | 3.08 | 3.29 | 3.29 | 6.13% | 56,378 |
| Oct 1, 2025 | 3.14 | 3.28 | 3.10 | 3.10 | 3.10 | -1.27% | 9,490 |
| Sep 30, 2025 | 3.12 | 3.20 | 3.11 | 3.14 | 3.14 | -3.09% | 2,421 |
| Sep 29, 2025 | 3.11 | 3.24 | 3.10 | 3.24 | 3.24 | 4.52% | 5,750 |
| Sep 26, 2025 | 3.27 | 3.27 | 3.07 | 3.10 | 3.10 | -4.32% | 6,878 |
| Sep 25, 2025 | 3.19 | 3.24 | 3.19 | 3.24 | 3.24 | -0.31% | 1,382 |
| Sep 24, 2025 | 3.28 | 3.29 | 3.16 | 3.25 | 3.25 | 0.62% | 4,014 |
| Sep 23, 2025 | 3.18 | 3.33 | 3.18 | 3.23 | 3.23 | 3.53% | 4,558 |
| Sep 22, 2025 | 3.13 | 3.35 | 3.07 | 3.12 | 3.12 | -0.32% | 8,416 |
| Sep 19, 2025 | 3.16 | 3.23 | 3.04 | 3.13 | 3.13 | 0.32% | 16,847 |
| Sep 18, 2025 | 3.39 | 3.39 | 3.07 | 3.12 | 3.12 | -4.59% | 12,629 |
| Sep 17, 2025 | 3.26 | 3.33 | 3.04 | 3.27 | 3.27 | 1.08% | 28,605 |
| Sep 16, 2025 | 3.42 | 3.42 | 3.11 | 3.24 | 3.24 | -6.91% | 17,373 |
| Sep 15, 2025 | 3.52 | 3.54 | 3.26 | 3.48 | 3.47 | -3.47% | 17,857 |
| Sep 12, 2025 | 3.06 | 3.70 | 3.06 | 3.60 | 3.60 | 16.13% | 49,296 |
| Sep 11, 2025 | 3.00 | 3.25 | 3.00 | 3.10 | 3.10 | 4.03% | 20,888 |
| Sep 10, 2025 | 3.10 | 3.12 | 2.90 | 2.98 | 2.98 | -3.93% | 6,136 |
| Sep 9, 2025 | 2.95 | 3.12 | 2.90 | 3.10 | 3.10 | 1.70% | 16,600 |
| Sep 8, 2025 | 3.04 | 3.07 | 2.98 | 3.05 | 3.05 | -0.65% | 5,907 |
| Sep 5, 2025 | 3.08 | 3.08 | 2.97 | 3.07 | 3.07 | -0.20% | 5,817 |
| Sep 4, 2025 | 3.11 | 3.18 | 3.00 | 3.08 | 3.08 | 1.35% | 7,750 |
| Sep 3, 2025 | 3.01 | 3.18 | 3.00 | 3.04 | 3.04 | -0.10% | 31,005 |
| Sep 2, 2025 | 2.87 | 3.04 | 2.79 | 3.04 | 3.04 | 6.60% | 23,563 |
| Aug 29, 2025 | 2.85 | 2.94 | 2.80 | 2.85 | 2.85 | - | 21,053 |
| Aug 28, 2025 | 2.89 | 2.92 | 2.85 | 2.85 | 2.85 | 0.35% | 3,715 |
| Aug 27, 2025 | 2.97 | 2.97 | 2.84 | 2.84 | 2.84 | -1.73% | 7,191 |
| Aug 26, 2025 | 2.91 | 3.00 | 2.78 | 2.89 | 2.89 | 1.05% | 31,368 |
| Aug 25, 2025 | 3.01 | 3.03 | 2.84 | 2.86 | 2.86 | -5.61% | 9,973 |
| Aug 22, 2025 | 2.80 | 3.15 | 2.72 | 3.03 | 3.03 | 7.45% | 20,558 |
| Aug 21, 2025 | 2.86 | 2.86 | 2.78 | 2.82 | 2.82 | 1.08% | 4,143 |
| Aug 20, 2025 | 2.77 | 2.87 | 2.76 | 2.79 | 2.79 | -0.99% | 3,527 |
| Aug 19, 2025 | 2.94 | 2.98 | 2.72 | 2.82 | 2.82 | -3.99% | 10,834 |
| Aug 18, 2025 | 2.86 | 2.99 | 2.86 | 2.94 | 2.94 | 2.62% | 5,864 |
| Aug 15, 2025 | 2.91 | 2.98 | 2.86 | 2.86 | 2.86 | -2.22% | 2,889 |
| Aug 14, 2025 | 2.99 | 3.00 | 2.81 | 2.93 | 2.93 | -2.17% | 9,209 |
| Aug 13, 2025 | 2.77 | 2.99 | 2.71 | 2.99 | 2.99 | 7.17% | 26,071 |
| Aug 12, 2025 | 2.76 | 2.79 | 2.63 | 2.79 | 2.79 | 1.09% | 8,076 |
| Aug 11, 2025 | 2.81 | 2.86 | 2.66 | 2.76 | 2.76 | -0.36% | 18,136 |
| Aug 8, 2025 | 2.90 | 2.90 | 2.77 | 2.77 | 2.77 | -6.73% | 10,192 |
| Aug 7, 2025 | 2.90 | 3.04 | 2.89 | 2.97 | 2.97 | 2.06% | 6,394 |
| Aug 6, 2025 | 3.15 | 3.15 | 2.87 | 2.91 | 2.91 | -8.06% | 29,170 |
| Aug 5, 2025 | 3.14 | 3.26 | 3.03 | 3.17 | 3.17 | -1.09% | 11,309 |
| Aug 4, 2025 | 3.18 | 3.20 | 3.01 | 3.20 | 3.20 | -0.47% | 19,356 |
| Aug 1, 2025 | 3.18 | 3.43 | 3.05 | 3.22 | 3.22 | -0.77% | 21,332 |
| Jul 31, 2025 | 3.32 | 3.35 | 3.24 | 3.24 | 3.24 | -0.92% | 9,098 |
| Jul 30, 2025 | 3.63 | 3.66 | 3.11 | 3.27 | 3.27 | -7.89% | 424,126 |
| Jul 29, 2025 | 3.67 | 3.67 | 3.50 | 3.55 | 3.55 | -2.53% | 10,164 |
| Jul 28, 2025 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 1.05% | 7,288 |
| Jul 25, 2025 | 3.64 | 3.69 | 3.49 | 3.60 | 3.60 | -0.99% | 88,579 |
| Jul 24, 2025 | 3.58 | 3.72 | 3.56 | 3.64 | 3.64 | 0.28% | 75,475 |
| Jul 23, 2025 | 3.62 | 3.70 | 3.57 | 3.63 | 3.63 | 1.68% | 67,783 |
| Jul 22, 2025 | 3.65 | 3.65 | 3.45 | 3.57 | 3.57 | -2.14% | 10,014 |
| Jul 21, 2025 | 3.66 | 3.95 | 3.57 | 3.65 | 3.65 | -0.33% | 31,915 |
| Jul 18, 2025 | 3.65 | 3.76 | 3.61 | 3.66 | 3.66 | -0.81% | 14,620 |
| Jul 17, 2025 | 3.63 | 3.77 | 3.61 | 3.69 | 3.69 | 1.65% | 67,698 |