XMax Inc. (XWIN)
NASDAQ: XWIN · Real-Time Price · USD
5.54
+0.03 (0.54%)
At close: Dec 5, 2025, 4:00 PM EST
5.61
+0.07 (1.26%)
After-hours: Dec 5, 2025, 5:58 PM EST
XMax Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.50 | 5.66 | 5.37 | 5.54 | 5.54 | 0.54% | 807,159 |
| Dec 4, 2025 | 5.47 | 5.63 | 5.46 | 5.51 | 5.51 | 0.36% | 515,283 |
| Dec 3, 2025 | 5.47 | 5.64 | 5.42 | 5.49 | 5.49 | 0.37% | 858,641 |
| Dec 2, 2025 | 5.41 | 5.63 | 5.41 | 5.47 | 5.47 | 1.11% | 377,496 |
| Dec 1, 2025 | 5.48 | 5.49 | 5.28 | 5.41 | 5.41 | -2.17% | 870,239 |
| Nov 28, 2025 | 5.51 | 5.58 | 5.46 | 5.53 | 5.53 | 1.28% | 190,634 |
| Nov 26, 2025 | 5.45 | 5.54 | 5.36 | 5.46 | 5.46 | 0.18% | 472,241 |
| Nov 25, 2025 | 5.46 | 5.50 | 5.20 | 5.45 | 5.45 | -2.33% | 907,071 |
| Nov 24, 2025 | 5.42 | 5.58 | 5.32 | 5.58 | 5.58 | 3.91% | 436,744 |
| Nov 21, 2025 | 5.37 | 5.52 | 5.26 | 5.37 | 5.37 | - | 322,145 |
| Nov 20, 2025 | 5.58 | 5.70 | 5.34 | 5.37 | 5.37 | -3.76% | 529,300 |
| Nov 19, 2025 | 5.66 | 5.73 | 5.57 | 5.58 | 5.58 | -1.41% | 411,324 |
| Nov 18, 2025 | 5.40 | 5.89 | 5.35 | 5.66 | 5.66 | 8.85% | 1,003,870 |
| Nov 17, 2025 | 5.59 | 5.60 | 5.20 | 5.20 | 5.20 | -4.76% | 670,566 |
| Nov 14, 2025 | 5.52 | 5.66 | 5.40 | 5.46 | 5.46 | -0.73% | 545,741 |
| Nov 13, 2025 | 5.61 | 5.70 | 5.31 | 5.50 | 5.50 | -1.96% | 575,625 |
| Nov 12, 2025 | 5.58 | 5.72 | 5.49 | 5.61 | 5.61 | -0.18% | 536,912 |
| Nov 11, 2025 | 5.73 | 5.99 | 5.50 | 5.62 | 5.62 | -2.60% | 466,557 |
| Nov 10, 2025 | 5.50 | 6.01 | 5.50 | 5.77 | 5.77 | 7.25% | 794,360 |
| Nov 7, 2025 | 5.65 | 5.68 | 5.25 | 5.38 | 5.38 | -1.82% | 693,194 |
| Nov 6, 2025 | 5.70 | 5.71 | 5.38 | 5.48 | 5.48 | -2.49% | 468,667 |
| Nov 5, 2025 | 5.58 | 5.70 | 5.44 | 5.62 | 5.62 | 0.90% | 939,314 |
| Nov 4, 2025 | 5.61 | 5.75 | 5.55 | 5.57 | 5.57 | -1.59% | 546,752 |
| Nov 3, 2025 | 5.57 | 5.77 | 5.51 | 5.66 | 5.66 | 1.80% | 511,068 |
| Oct 31, 2025 | 5.58 | 5.63 | 5.43 | 5.56 | 5.56 | -0.36% | 1,361,315 |
| Oct 30, 2025 | 5.65 | 5.66 | 5.50 | 5.58 | 5.58 | -1.06% | 946,637 |
| Oct 29, 2025 | 5.73 | 5.74 | 5.60 | 5.64 | 5.64 | -1.57% | 1,540,607 |
| Oct 28, 2025 | 5.75 | 5.78 | 5.60 | 5.73 | 5.73 | 0.35% | 674,584 |
| Oct 27, 2025 | 5.72 | 5.75 | 5.65 | 5.71 | 5.71 | 0.71% | 695,436 |
| Oct 24, 2025 | 5.76 | 5.80 | 5.60 | 5.67 | 5.67 | -1.56% | 1,095,649 |
| Oct 23, 2025 | 5.64 | 6.08 | 5.52 | 5.76 | 5.76 | 2.67% | 3,760,901 |
| Oct 22, 2025 | 5.55 | 5.63 | 5.43 | 5.61 | 5.61 | 1.45% | 832,609 |
| Oct 21, 2025 | 5.51 | 5.57 | 5.39 | 5.53 | 5.53 | 1.10% | 1,538,720 |
| Oct 20, 2025 | 5.49 | 5.57 | 5.40 | 5.47 | 5.47 | 0.74% | 1,062,770 |
| Oct 17, 2025 | 5.35 | 5.57 | 4.80 | 5.43 | 5.43 | 2.26% | 1,627,194 |
| Oct 16, 2025 | 5.39 | 5.54 | 5.30 | 5.31 | 5.31 | -2.39% | 955,691 |
| Oct 15, 2025 | 5.39 | 5.44 | 5.30 | 5.44 | 5.44 | 1.49% | 688,286 |
| Oct 14, 2025 | 5.31 | 5.41 | 5.22 | 5.36 | 5.36 | -0.56% | 1,239,154 |
| Oct 13, 2025 | 5.35 | 5.45 | 5.21 | 5.39 | 5.39 | 0.19% | 983,766 |
| Oct 10, 2025 | 5.41 | 5.52 | 5.20 | 5.38 | 5.38 | 0.75% | 4,280,835 |
| Oct 9, 2025 | 5.53 | 5.59 | 5.22 | 5.34 | 5.34 | -3.44% | 962,401 |
| Oct 8, 2025 | 5.48 | 5.68 | 5.44 | 5.53 | 5.53 | 1.28% | 610,866 |
| Oct 7, 2025 | 5.49 | 5.53 | 5.31 | 5.46 | 5.46 | -0.18% | 622,781 |
| Oct 6, 2025 | 5.37 | 5.53 | 5.30 | 5.47 | 5.47 | 1.86% | 611,879 |
| Oct 3, 2025 | 5.46 | 5.51 | 5.30 | 5.37 | 5.37 | -2.36% | 585,721 |
| Oct 2, 2025 | 5.53 | 5.58 | 5.43 | 5.50 | 5.50 | 0.55% | 264,637 |
| Oct 1, 2025 | 5.60 | 5.61 | 5.40 | 5.47 | 5.47 | -0.73% | 599,552 |
| Sep 30, 2025 | 5.50 | 5.78 | 5.38 | 5.51 | 5.51 | 0.36% | 1,327,709 |
| Sep 29, 2025 | 5.17 | 5.60 | 5.17 | 5.49 | 5.49 | 5.17% | 2,187,448 |
| Sep 26, 2025 | 5.16 | 5.35 | 5.08 | 5.22 | 5.22 | 2.76% | 1,236,949 |
| Sep 25, 2025 | 5.08 | 5.33 | 5.01 | 5.08 | 5.08 | -1.55% | 818,528 |
| Sep 24, 2025 | 5.11 | 5.30 | 5.11 | 5.16 | 5.16 | 0.19% | 400,663 |
| Sep 23, 2025 | 5.11 | 5.33 | 5.00 | 5.15 | 5.15 | 0.19% | 776,895 |
| Sep 22, 2025 | 5.06 | 5.23 | 5.06 | 5.14 | 5.14 | -1.34% | 553,886 |
| Sep 19, 2025 | 5.16 | 5.22 | 5.06 | 5.21 | 5.21 | 2.16% | 587,232 |
| Sep 18, 2025 | 5.15 | 5.25 | 5.02 | 5.10 | 5.10 | 0.39% | 380,257 |
| Sep 17, 2025 | 5.02 | 5.22 | 5.00 | 5.08 | 5.08 | -0.39% | 655,920 |
| Sep 16, 2025 | 5.16 | 5.39 | 4.90 | 5.10 | 5.10 | -0.20% | 832,857 |
| Sep 15, 2025 | 5.11 | 5.18 | 4.95 | 5.11 | 5.11 | 1.19% | 1,659,763 |
| Sep 12, 2025 | 5.06 | 5.18 | 4.86 | 5.05 | 5.05 | 2.02% | 1,344,576 |
| Sep 11, 2025 | 4.90 | 5.20 | 4.72 | 4.95 | 4.95 | 2.48% | 683,102 |
| Sep 10, 2025 | 4.72 | 4.94 | 4.64 | 4.83 | 4.83 | 0.21% | 1,001,997 |
| Sep 9, 2025 | 4.83 | 5.39 | 4.57 | 4.82 | 4.82 | 1.26% | 2,322,173 |
| Sep 8, 2025 | 4.91 | 5.93 | 4.28 | 4.76 | 4.76 | 8.18% | 5,188,325 |
| Sep 5, 2025 | 2.79 | 4.67 | 2.60 | 4.40 | 4.40 | 64.79% | 20,687,399 |
| Sep 4, 2025 | 2.31 | 2.68 | 2.15 | 2.67 | 2.67 | 15.58% | 153,772 |
| Sep 3, 2025 | 1.71 | 2.39 | 1.67 | 2.31 | 2.31 | 26.23% | 746,592 |
| Sep 2, 2025 | 1.75 | 1.88 | 1.75 | 1.83 | 1.83 | 3.10% | 15,582 |
| Aug 29, 2025 | 1.83 | 1.83 | 1.65 | 1.78 | 1.78 | 5.03% | 43,570 |
| Aug 28, 2025 | 1.81 | 1.95 | 1.66 | 1.69 | 1.69 | -13.33% | 335,913 |
| Aug 27, 2025 | 2.03 | 2.09 | 1.95 | 1.95 | 1.95 | -2.99% | 58,603 |
| Aug 26, 2025 | 1.83 | 2.06 | 1.81 | 2.01 | 2.01 | 8.65% | 181,292 |
| Aug 25, 2025 | 1.75 | 1.95 | 1.75 | 1.85 | 1.85 | 2.78% | 64,754 |
| Aug 22, 2025 | 1.66 | 1.83 | 1.65 | 1.80 | 1.80 | 8.43% | 82,672 |
| Aug 21, 2025 | 1.71 | 1.83 | 1.56 | 1.66 | 1.66 | -5.68% | 143,958 |
| Aug 20, 2025 | 1.77 | 1.87 | 1.72 | 1.76 | 1.76 | -10.20% | 275,689 |
| Aug 19, 2025 | 1.70 | 2.40 | 1.70 | 1.96 | 1.96 | 11.36% | 4,860,132 |
| Aug 18, 2025 | 1.50 | 1.81 | 1.41 | 1.76 | 1.76 | -0.56% | 5,605,377 |
| Aug 15, 2025 | 1.75 | 1.82 | 1.71 | 1.77 | 1.77 | - | 27,988 |
| Aug 14, 2025 | 1.90 | 1.91 | 1.76 | 1.77 | 1.77 | -7.81% | 42,250 |
| Aug 13, 2025 | 1.91 | 1.95 | 1.80 | 1.92 | 1.92 | 5.79% | 37,244 |
| Aug 12, 2025 | 1.82 | 1.90 | 1.79 | 1.82 | 1.82 | -0.27% | 42,722 |
| Aug 11, 2025 | 1.82 | 1.86 | 1.81 | 1.82 | 1.82 | 0.28% | 56,507 |
| Aug 8, 2025 | 2.00 | 2.07 | 1.81 | 1.82 | 1.82 | -8.79% | 98,914 |
| Aug 7, 2025 | 2.17 | 2.35 | 1.86 | 1.99 | 1.99 | -9.55% | 219,996 |
| Aug 6, 2025 | 2.76 | 2.86 | 2.20 | 2.20 | 2.20 | -20.00% | 289,641 |
| Aug 5, 2025 | 2.32 | 2.78 | 2.32 | 2.75 | 2.75 | 15.06% | 179,771 |
| Aug 4, 2025 | 2.35 | 2.52 | 2.34 | 2.39 | 2.39 | 1.70% | 32,697 |
| Aug 1, 2025 | 2.27 | 2.41 | 2.18 | 2.35 | 2.35 | 2.62% | 81,967 |
| Jul 31, 2025 | 2.49 | 2.60 | 2.29 | 2.29 | 2.29 | -6.53% | 245,788 |
| Jul 30, 2025 | 2.20 | 2.57 | 2.20 | 2.45 | 2.45 | 10.36% | 223,052 |
| Jul 29, 2025 | 2.34 | 2.36 | 2.21 | 2.22 | 2.22 | -5.13% | 56,254 |
| Jul 28, 2025 | 2.28 | 2.48 | 2.20 | 2.34 | 2.34 | 2.18% | 130,525 |
| Jul 25, 2025 | 2.05 | 2.40 | 2.02 | 2.29 | 2.29 | 13.37% | 190,189 |
| Jul 24, 2025 | 2.59 | 2.74 | 1.96 | 2.02 | 2.02 | -24.34% | 329,339 |
| Jul 23, 2025 | 3.01 | 3.08 | 2.49 | 2.67 | 2.67 | -11.88% | 105,640 |
| Jul 22, 2025 | 3.07 | 3.07 | 2.77 | 3.03 | 3.03 | -1.30% | 109,823 |
| Jul 21, 2025 | 3.21 | 3.25 | 2.95 | 3.07 | 3.07 | -3.76% | 141,837 |
| Jul 18, 2025 | 3.22 | 3.33 | 2.86 | 3.19 | 3.19 | - | 104,458 |
| Jul 17, 2025 | 3.19 | 3.59 | 2.80 | 3.19 | 3.19 | - | 271,192 |