XTL Biopharmaceuticals Ltd. (XTLB)
NASDAQ: XTLB · Real-Time Price · USD
0.850
-0.023 (-2.67%)
At close: Dec 5, 2025, 4:00 PM EST
0.850
+0.000 (0.01%)
After-hours: Dec 5, 2025, 5:49 PM EST
XTL Biopharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.87 | 0.87 | 0.82 | 0.85 | 0.85 | -2.67% | 6,713 |
| Dec 4, 2025 | 0.86 | 0.91 | 0.82 | 0.87 | 0.87 | 3.96% | 27,512 |
| Dec 3, 2025 | 0.84 | 0.85 | 0.81 | 0.84 | 0.84 | - | 13,894 |
| Dec 2, 2025 | 0.89 | 0.89 | 0.84 | 0.84 | 0.84 | -2.57% | 14,323 |
| Dec 1, 2025 | 0.92 | 0.93 | 0.84 | 0.86 | 0.86 | 3.51% | 73,604 |
| Nov 28, 2025 | 0.85 | 0.85 | 0.80 | 0.83 | 0.83 | 4.78% | 19,829 |
| Nov 26, 2025 | 0.83 | 0.83 | 0.79 | 0.80 | 0.80 | 1.79% | 25,790 |
| Nov 25, 2025 | 0.83 | 0.85 | 0.78 | 0.78 | 0.78 | -6.40% | 26,413 |
| Nov 24, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 8.29% | 34,947 |
| Nov 21, 2025 | 0.80 | 0.83 | 0.77 | 0.77 | 0.77 | -5.15% | 56,797 |
| Nov 20, 2025 | 0.89 | 0.89 | 0.80 | 0.81 | 0.81 | -5.66% | 25,501 |
| Nov 19, 2025 | 0.88 | 0.90 | 0.85 | 0.86 | 0.86 | -4.33% | 22,304 |
| Nov 18, 2025 | 0.92 | 0.93 | 0.88 | 0.90 | 0.90 | -1.11% | 32,685 |
| Nov 17, 2025 | 0.97 | 0.97 | 0.90 | 0.91 | 0.91 | -1.08% | 91,658 |
| Nov 14, 2025 | 0.93 | 0.98 | 0.92 | 0.92 | 0.92 | -2.28% | 70,385 |
| Nov 13, 2025 | 0.98 | 0.99 | 0.92 | 0.94 | 0.94 | -2.94% | 24,871 |
| Nov 12, 2025 | 1.02 | 1.03 | 0.95 | 0.97 | 0.97 | -2.03% | 37,225 |
| Nov 11, 2025 | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | 4.98% | 97,401 |
| Nov 10, 2025 | 1.04 | 1.07 | 0.82 | 0.94 | 0.94 | -5.69% | 267,074 |
| Nov 7, 2025 | 0.99 | 1.05 | 0.98 | 1.00 | 1.00 | - | 27,640 |
| Nov 6, 2025 | 1.06 | 1.07 | 1.00 | 1.00 | 1.00 | -4.76% | 20,157 |
| Nov 5, 2025 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | 3.96% | 21,798 |
| Nov 4, 2025 | 1.07 | 1.08 | 1.00 | 1.01 | 1.01 | -3.81% | 79,835 |
| Nov 3, 2025 | 1.09 | 1.13 | 1.01 | 1.05 | 1.05 | -1.87% | 54,016 |
| Oct 31, 2025 | 1.07 | 1.09 | 1.05 | 1.07 | 1.07 | -0.93% | 49,380 |
| Oct 30, 2025 | 1.20 | 1.22 | 0.99 | 1.08 | 1.08 | -9.24% | 247,517 |
| Oct 29, 2025 | 1.26 | 1.28 | 1.15 | 1.19 | 1.19 | 1.71% | 158,652 |
| Oct 28, 2025 | 1.23 | 1.26 | 1.17 | 1.17 | 1.17 | -2.50% | 209,482 |
| Oct 27, 2025 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -2.44% | 67,423 |
| Oct 24, 2025 | 1.23 | 1.26 | 1.23 | 1.23 | 1.23 | -0.81% | 49,513 |
| Oct 23, 2025 | 1.26 | 1.26 | 1.21 | 1.24 | 1.24 | - | 71,816 |
| Oct 22, 2025 | 1.26 | 1.30 | 1.24 | 1.24 | 1.24 | -3.88% | 79,963 |
| Oct 21, 2025 | 1.30 | 1.38 | 1.27 | 1.29 | 1.29 | 0.78% | 119,788 |
| Oct 20, 2025 | 1.27 | 1.36 | 1.27 | 1.28 | 1.28 | 1.59% | 130,561 |
| Oct 17, 2025 | 1.26 | 1.37 | 1.26 | 1.26 | 1.26 | -4.55% | 116,026 |
| Oct 16, 2025 | 1.44 | 1.49 | 1.32 | 1.32 | 1.32 | -7.04% | 160,513 |
| Oct 15, 2025 | 1.35 | 1.48 | 1.34 | 1.42 | 1.42 | 8.40% | 257,634 |
| Oct 14, 2025 | 1.36 | 1.56 | 1.31 | 1.31 | 1.31 | -3.68% | 275,819 |
| Oct 13, 2025 | 1.52 | 1.52 | 1.35 | 1.36 | 1.36 | -2.86% | 268,888 |
| Oct 10, 2025 | 1.58 | 1.62 | 1.32 | 1.40 | 1.40 | -14.11% | 556,167 |
| Oct 9, 2025 | 1.79 | 1.86 | 1.60 | 1.63 | 1.63 | -20.49% | 1,048,138 |
| Oct 8, 2025 | 1.86 | 2.57 | 1.82 | 2.05 | 2.05 | 46.43% | 34,501,996 |
| Oct 7, 2025 | 1.15 | 1.57 | 1.15 | 1.40 | 1.40 | 22.81% | 11,495,600 |
| Oct 6, 2025 | 1.22 | 1.22 | 1.10 | 1.14 | 1.14 | -2.98% | 10,412 |
| Oct 3, 2025 | 1.22 | 1.22 | 1.17 | 1.18 | 1.18 | 0.43% | 2,074 |
| Oct 2, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 6,409 |
| Oct 1, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -1.71% | 1,450 |
| Sep 30, 2025 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -3.31% | 4,386 |
| Sep 29, 2025 | 1.16 | 1.21 | 1.15 | 1.21 | 1.21 | 3.42% | 4,498 |
| Sep 26, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -1.68% | 3,384 |
| Sep 25, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 6,746 |
| Sep 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 751 |
| Sep 23, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 3,521 |
| Sep 22, 2025 | 1.24 | 1.24 | 1.18 | 1.20 | 1.20 | -0.66% | 7,856 |
| Sep 19, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -2.58% | 2,038 |
| Sep 18, 2025 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 3.33% | 7,422 |
| Sep 17, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -1.64% | 4,289 |
| Sep 16, 2025 | 1.29 | 1.29 | 1.15 | 1.22 | 1.22 | 1.67% | 9,174 |
| Sep 15, 2025 | 1.35 | 1.35 | 1.20 | 1.20 | 1.20 | -11.11% | 17,980 |
| Sep 12, 2025 | 1.44 | 1.44 | 1.35 | 1.35 | 1.35 | -3.23% | 4,130 |
| Sep 11, 2025 | 1.45 | 1.49 | 1.40 | 1.40 | 1.40 | 5.68% | 6,001 |
| Sep 10, 2025 | 1.42 | 1.42 | 1.32 | 1.32 | 1.32 | -12.00% | 1,072 |
| Sep 9, 2025 | 1.29 | 1.52 | 1.25 | 1.50 | 1.50 | 16.28% | 57,888 |
| Sep 8, 2025 | 1.18 | 1.29 | 1.11 | 1.29 | 1.29 | 3.53% | 14,755 |
| Sep 4, 2025 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | 5.59% | 3,970 |
| Sep 3, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 1,332 |
| Sep 2, 2025 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -3.25% | 2,918 |
| Aug 29, 2025 | 1.19 | 1.23 | 1.15 | 1.23 | 1.23 | - | 2,326 |
| Aug 28, 2025 | 1.18 | 1.23 | 1.11 | 1.23 | 1.23 | 4.68% | 5,882 |
| Aug 27, 2025 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -0.84% | 5,627 |
| Aug 26, 2025 | 1.21 | 1.21 | 1.10 | 1.19 | 1.19 | -3.34% | 12,028 |
| Aug 25, 2025 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 4.34% | 1,834 |
| Aug 22, 2025 | 1.24 | 1.24 | 1.11 | 1.18 | 1.18 | -5.24% | 16,833 |
| Aug 21, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -1.59% | 562 |
| Aug 20, 2025 | 1.29 | 1.29 | 1.18 | 1.26 | 1.26 | -4.55% | 4,249 |
| Aug 19, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -2.94% | 1,745 |
| Aug 18, 2025 | 1.40 | 1.40 | 1.33 | 1.36 | 1.36 | -3.55% | 5,612 |
| Aug 15, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 438 |
| Aug 14, 2025 | 1.42 | 1.46 | 1.42 | 1.42 | 1.42 | 0.35% | 3,391 |
| Aug 13, 2025 | 1.42 | 1.47 | 1.42 | 1.42 | 1.42 | 2.17% | 3,320 |
| Aug 12, 2025 | 1.41 | 1.43 | 1.33 | 1.39 | 1.39 | -6.42% | 9,804 |
| Aug 11, 2025 | 1.36 | 1.48 | 1.32 | 1.48 | 1.48 | 8.82% | 3,557 |
| Aug 8, 2025 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -4.23% | 11,795 |
| Aug 7, 2025 | 1.45 | 1.45 | 1.38 | 1.42 | 1.42 | 2.16% | 7,404 |
| Aug 6, 2025 | 1.41 | 1.64 | 1.39 | 1.39 | 1.39 | -4.14% | 59,839 |
| Aug 5, 2025 | 1.59 | 1.59 | 1.40 | 1.45 | 1.45 | -15.20% | 14,699 |
| Aug 4, 2025 | 1.39 | 1.81 | 1.39 | 1.71 | 1.71 | 23.02% | 19,648 |
| Aug 1, 2025 | 1.40 | 1.54 | 1.39 | 1.39 | 1.39 | -0.71% | 11,585 |
| Jul 31, 2025 | 1.56 | 1.56 | 1.40 | 1.40 | 1.40 | -14.63% | 7,529 |
| Jul 30, 2025 | 1.62 | 1.78 | 1.58 | 1.64 | 1.64 | -3.53% | 11,836 |
| Jul 29, 2025 | 1.70 | 1.78 | 1.60 | 1.70 | 1.70 | 1.80% | 9,736 |
| Jul 28, 2025 | 1.65 | 1.70 | 1.64 | 1.67 | 1.67 | -4.57% | 7,384 |
| Jul 25, 2025 | 1.60 | 1.82 | 1.60 | 1.75 | 1.75 | - | 26,582 |
| Jul 24, 2025 | 1.81 | 1.84 | 1.75 | 1.75 | 1.75 | -2.51% | 105,473 |
| Jul 23, 2025 | 1.80 | 1.81 | 1.74 | 1.80 | 1.80 | -0.28% | 14,783 |
| Jul 22, 2025 | 1.80 | 1.80 | 1.76 | 1.80 | 1.80 | -1.10% | 33,773 |
| Jul 21, 2025 | 1.71 | 1.89 | 1.70 | 1.82 | 1.82 | 3.41% | 43,836 |
| Jul 18, 2025 | 1.76 | 1.88 | 1.69 | 1.76 | 1.76 | 0.57% | 83,882 |
| Jul 17, 2025 | 1.59 | 1.80 | 1.55 | 1.75 | 1.75 | 15.89% | 35,364 |
| Jul 16, 2025 | 1.51 | 1.71 | 1.51 | 1.51 | 1.51 | -7.36% | 10,693 |