XMax Inc. (XWIN)
NASDAQ: XWIN · Real-Time Price · USD
7.49
+0.15 (2.04%)
At close: Apr 28, 2026, 4:00 PM EDT
7.54
+0.05 (0.69%)
After-hours: Apr 28, 2026, 7:20 PM EDT
XMax Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.34 | 7.67 | 7.34 | 7.49 | 7.49 | 2.04% | 1,413,146 |
| Apr 27, 2026 | 7.28 | 7.36 | 7.20 | 7.34 | 7.34 | 0.82% | 869,261 |
| Apr 24, 2026 | 7.26 | 7.34 | 7.10 | 7.28 | 7.28 | 0.55% | 1,502,185 |
| Apr 23, 2026 | 7.34 | 7.38 | 7.24 | 7.24 | 7.24 | -1.36% | 1,098,025 |
| Apr 22, 2026 | 7.30 | 7.41 | 7.30 | 7.34 | 7.34 | 0.14% | 906,908 |
| Apr 21, 2026 | 7.38 | 7.42 | 7.27 | 7.33 | 7.33 | -0.14% | 933,593 |
| Apr 20, 2026 | 7.30 | 7.41 | 7.27 | 7.34 | 7.34 | 0.82% | 773,828 |
| Apr 17, 2026 | 7.29 | 7.29 | 7.18 | 7.28 | 7.28 | 0.97% | 582,784 |
| Apr 16, 2026 | 7.19 | 7.25 | 7.18 | 7.21 | 7.21 | 0.28% | 804,974 |
| Apr 15, 2026 | 7.20 | 7.28 | 7.18 | 7.19 | 7.19 | -0.28% | 840,195 |
| Apr 14, 2026 | 7.37 | 7.40 | 7.19 | 7.21 | 7.21 | -2.17% | 739,939 |
| Apr 13, 2026 | 7.22 | 7.38 | 7.17 | 7.37 | 7.37 | 2.22% | 1,164,907 |
| Apr 10, 2026 | 7.23 | 7.27 | 7.17 | 7.21 | 7.21 | -0.14% | 620,271 |
| Apr 9, 2026 | 7.21 | 7.26 | 7.15 | 7.22 | 7.22 | 0.14% | 748,788 |
| Apr 8, 2026 | 7.21 | 7.28 | 7.17 | 7.21 | 7.21 | - | 858,058 |
| Apr 7, 2026 | 7.26 | 7.37 | 7.20 | 7.21 | 7.21 | -0.69% | 603,470 |
| Apr 6, 2026 | 7.30 | 7.40 | 7.25 | 7.26 | 7.26 | -0.68% | 783,570 |
| Apr 2, 2026 | 7.24 | 7.42 | 7.19 | 7.31 | 7.31 | 1.11% | 1,026,710 |
| Apr 1, 2026 | 7.25 | 7.32 | 7.14 | 7.23 | 7.23 | -0.14% | 1,196,177 |
| Mar 31, 2026 | 7.11 | 7.24 | 7.11 | 7.24 | 7.24 | 1.26% | 661,766 |
| Mar 30, 2026 | 7.16 | 7.25 | 7.10 | 7.15 | 7.15 | -0.14% | 1,071,796 |
| Mar 27, 2026 | 7.23 | 7.33 | 7.15 | 7.16 | 7.16 | -0.97% | 1,821,165 |
| Mar 26, 2026 | 7.26 | 7.37 | 7.18 | 7.23 | 7.23 | -0.28% | 1,160,450 |
| Mar 25, 2026 | 7.19 | 7.42 | 7.15 | 7.25 | 7.25 | 0.97% | 2,052,904 |
| Mar 24, 2026 | 7.13 | 7.25 | 7.13 | 7.18 | 7.18 | 0.70% | 1,049,392 |
| Mar 23, 2026 | 7.10 | 7.26 | 7.08 | 7.13 | 7.13 | 1.86% | 2,056,505 |
| Mar 20, 2026 | 6.62 | 7.17 | 6.54 | 7.00 | 7.00 | 5.26% | 2,385,142 |
| Mar 19, 2026 | 6.22 | 6.75 | 6.22 | 6.65 | 6.65 | 6.57% | 1,853,020 |
| Mar 18, 2026 | 6.21 | 6.25 | 6.18 | 6.24 | 6.24 | 0.81% | 934,952 |
| Mar 17, 2026 | 6.20 | 6.25 | 6.17 | 6.19 | 6.19 | -0.16% | 1,089,939 |
| Mar 16, 2026 | 6.18 | 6.24 | 6.16 | 6.20 | 6.20 | 0.16% | 513,311 |
| Mar 13, 2026 | 6.17 | 6.25 | 6.14 | 6.19 | 6.19 | 0.32% | 991,793 |
| Mar 12, 2026 | 6.23 | 6.32 | 6.16 | 6.17 | 6.17 | -0.96% | 1,229,855 |
| Mar 11, 2026 | 6.34 | 6.34 | 6.20 | 6.23 | 6.23 | 0.32% | 519,814 |
| Mar 10, 2026 | 6.19 | 6.26 | 6.16 | 6.21 | 6.21 | 0.32% | 654,123 |
| Mar 9, 2026 | 6.22 | 6.26 | 6.16 | 6.19 | 6.19 | -0.64% | 718,361 |
| Mar 6, 2026 | 6.16 | 6.33 | 6.16 | 6.23 | 6.23 | 0.81% | 1,222,590 |
| Mar 5, 2026 | 6.22 | 6.25 | 6.11 | 6.18 | 6.18 | - | 1,001,733 |
| Mar 4, 2026 | 6.13 | 6.30 | 6.13 | 6.18 | 6.18 | 0.82% | 930,116 |
| Mar 3, 2026 | 6.15 | 6.22 | 6.07 | 6.13 | 6.13 | -0.97% | 511,463 |
| Mar 2, 2026 | 6.12 | 6.22 | 6.11 | 6.19 | 6.19 | 0.98% | 493,152 |
| Feb 27, 2026 | 6.18 | 6.18 | 6.07 | 6.13 | 6.13 | -0.65% | 574,396 |
| Feb 26, 2026 | 6.17 | 6.20 | 6.10 | 6.17 | 6.17 | - | 533,901 |
| Feb 25, 2026 | 6.18 | 6.24 | 6.13 | 6.17 | 6.17 | 0.33% | 490,857 |
| Feb 24, 2026 | 6.24 | 6.26 | 6.14 | 6.15 | 6.15 | -1.13% | 453,625 |
| Feb 23, 2026 | 6.20 | 6.27 | 6.19 | 6.22 | 6.22 | 0.32% | 245,222 |
| Feb 20, 2026 | 6.18 | 6.23 | 6.13 | 6.20 | 6.20 | 0.32% | 410,200 |
| Feb 19, 2026 | 6.10 | 6.19 | 6.08 | 6.18 | 6.18 | 0.65% | 403,541 |
| Feb 18, 2026 | 6.27 | 6.35 | 6.13 | 6.14 | 6.14 | -1.92% | 476,774 |
| Feb 17, 2026 | 6.27 | 6.38 | 6.18 | 6.26 | 6.26 | 0.97% | 521,244 |
| Feb 13, 2026 | 6.30 | 6.38 | 6.16 | 6.20 | 6.20 | -1.12% | 444,513 |
| Feb 12, 2026 | 6.15 | 6.39 | 6.13 | 6.27 | 6.27 | 1.62% | 1,133,139 |
| Feb 11, 2026 | 6.15 | 6.19 | 6.00 | 6.17 | 6.17 | 0.33% | 568,518 |
| Feb 10, 2026 | 6.00 | 6.19 | 5.98 | 6.15 | 6.15 | 2.50% | 565,162 |
| Feb 9, 2026 | 6.10 | 6.15 | 5.89 | 6.00 | 6.00 | -2.76% | 747,651 |
| Feb 6, 2026 | 6.13 | 6.28 | 6.13 | 6.17 | 6.17 | 0.98% | 1,325,489 |
| Feb 5, 2026 | 6.22 | 6.26 | 6.05 | 6.11 | 6.11 | -2.08% | 644,126 |
| Feb 4, 2026 | 6.10 | 6.33 | 6.10 | 6.24 | 6.24 | 2.46% | 956,845 |
| Feb 3, 2026 | 5.94 | 6.13 | 5.89 | 6.09 | 6.09 | 3.22% | 1,482,046 |
| Feb 2, 2026 | 5.70 | 5.91 | 5.55 | 5.90 | 5.90 | 4.42% | 756,715 |
| Jan 30, 2026 | 5.77 | 5.80 | 5.65 | 5.65 | 5.65 | -2.25% | 545,513 |
| Jan 29, 2026 | 5.84 | 5.86 | 5.65 | 5.78 | 5.78 | 0.35% | 1,185,695 |
| Jan 28, 2026 | 5.94 | 6.00 | 5.75 | 5.76 | 5.76 | -2.87% | 564,364 |
| Jan 27, 2026 | 5.92 | 6.02 | 5.90 | 5.93 | 5.93 | 0.17% | 930,189 |
| Jan 26, 2026 | 5.92 | 5.97 | 5.78 | 5.92 | 5.92 | - | 355,866 |
| Jan 23, 2026 | 5.92 | 5.97 | 5.76 | 5.92 | 5.92 | 2.25% | 678,036 |
| Jan 22, 2026 | 5.85 | 6.06 | 5.78 | 5.79 | 5.79 | -0.69% | 709,081 |
| Jan 21, 2026 | 6.06 | 6.10 | 5.51 | 5.83 | 5.83 | -3.80% | 1,370,225 |
| Jan 20, 2026 | 5.99 | 6.12 | 5.99 | 6.06 | 6.06 | 0.66% | 505,047 |
| Jan 16, 2026 | 5.99 | 6.09 | 5.95 | 6.02 | 6.02 | 1.18% | 734,405 |
| Jan 15, 2026 | 5.90 | 6.01 | 5.89 | 5.95 | 5.95 | 1.19% | 408,644 |
| Jan 14, 2026 | 5.83 | 5.90 | 5.82 | 5.88 | 5.88 | 1.38% | 326,145 |
| Jan 13, 2026 | 5.82 | 5.90 | 5.73 | 5.80 | 5.80 | 0.69% | 705,798 |
| Jan 12, 2026 | 5.82 | 5.85 | 5.68 | 5.76 | 5.76 | -0.35% | 735,776 |
| Jan 9, 2026 | 5.96 | 5.96 | 5.71 | 5.78 | 5.78 | -1.87% | 672,496 |
| Jan 8, 2026 | 5.88 | 5.95 | 5.74 | 5.89 | 5.89 | - | 598,215 |
| Jan 7, 2026 | 5.96 | 5.96 | 5.79 | 5.89 | 5.89 | -0.51% | 769,703 |
| Jan 6, 2026 | 5.88 | 5.96 | 5.86 | 5.92 | 5.92 | 0.34% | 1,016,107 |
| Jan 5, 2026 | 6.04 | 6.04 | 5.73 | 5.90 | 5.90 | -1.67% | 954,928 |
| Jan 2, 2026 | 6.03 | 6.13 | 5.91 | 6.00 | 6.00 | - | 1,046,699 |
| Dec 31, 2025 | 6.01 | 6.04 | 5.93 | 6.00 | 6.00 | -0.50% | 297,384 |
| Dec 30, 2025 | 5.99 | 6.07 | 5.97 | 6.03 | 6.03 | 1.34% | 275,601 |
| Dec 29, 2025 | 5.99 | 6.04 | 5.75 | 5.95 | 5.95 | -0.83% | 1,309,942 |
| Dec 26, 2025 | 6.02 | 6.11 | 5.99 | 6.00 | 6.00 | -0.99% | 1,031,057 |
| Dec 24, 2025 | 5.93 | 6.13 | 5.93 | 6.06 | 6.06 | 2.19% | 777,735 |
| Dec 23, 2025 | 6.05 | 6.09 | 5.87 | 5.93 | 5.93 | -2.31% | 2,019,404 |
| Dec 22, 2025 | 6.07 | 6.22 | 6.03 | 6.07 | 6.07 | 0.17% | 740,406 |
| Dec 19, 2025 | 6.04 | 6.11 | 5.98 | 6.06 | 6.06 | 0.66% | 3,174,619 |
| Dec 18, 2025 | 5.90 | 6.07 | 5.90 | 6.02 | 6.02 | 0.84% | 728,912 |
| Dec 17, 2025 | 5.90 | 6.06 | 5.86 | 5.97 | 5.97 | 0.67% | 518,928 |
| Dec 16, 2025 | 5.90 | 5.99 | 5.84 | 5.93 | 5.93 | - | 596,183 |
| Dec 15, 2025 | 5.90 | 6.01 | 5.89 | 5.93 | 5.93 | 0.17% | 423,819 |
| Dec 12, 2025 | 5.80 | 6.14 | 5.80 | 5.92 | 5.92 | -0.17% | 474,087 |
| Dec 11, 2025 | 5.80 | 6.04 | 5.80 | 5.93 | 5.93 | -0.84% | 479,142 |
| Dec 10, 2025 | 6.03 | 6.23 | 5.85 | 5.98 | 5.98 | -2.61% | 847,818 |
| Dec 9, 2025 | 5.80 | 6.18 | 5.52 | 6.14 | 6.14 | 7.53% | 1,314,724 |
| Dec 8, 2025 | 5.50 | 5.72 | 5.41 | 5.71 | 5.71 | 3.07% | 999,048 |
| Dec 5, 2025 | 5.50 | 5.66 | 5.37 | 5.54 | 5.54 | 0.54% | 807,182 |
| Dec 4, 2025 | 5.47 | 5.63 | 5.46 | 5.51 | 5.51 | 0.36% | 515,386 |
| Dec 3, 2025 | 5.47 | 5.64 | 5.42 | 5.49 | 5.49 | 0.37% | 858,956 |