XBAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	39.06	39.12	39.01	39.08	39.07	0.04%	5,982
Mar 18, 2026	39.05	39.08	39.01	39.06	39.06	-0.04%	10,650
Mar 17, 2026	39.07	39.08	39.06	39.08	39.08	-	1,256
Mar 16, 2026	39.03	39.08	39.01	39.08	39.08	0.21%	3,997
Mar 13, 2026	39.12	39.12	38.93	39.00	38.99	0.01%	2,017
Mar 12, 2026	38.95	38.99	38.92	38.99	38.99	-0.08%	7,635
Mar 11, 2026	38.99	39.04	38.96	39.02	39.02	0.03%	6,252
Mar 10, 2026	38.97	39.04	38.97	39.01	39.01	0.02%	2,522
Mar 9, 2026	38.82	39.00	38.82	39.00	39.00	0.28%	1,105
Mar 6, 2026	38.90	38.95	38.89	38.89	38.89	-0.19%	2,163
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