XBAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	38.76	38.76	38.74	38.74	38.74	-	80
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
Jan 6, 2026	38.67	38.72	38.65	38.71	38.71	-0.10%	5,816
Jan 5, 2026	38.65	38.75	38.65	38.75	38.75	0.22%	24,016
Jan 2, 2026	38.64	38.69	38.61	38.67	38.67	-0.01%	152,404
Dec 31, 2025	38.67	38.67	38.67	38.67	38.67	0.02%	1,296
Dec 30, 2025	38.66	38.72	38.63	38.66	38.66	0.01%	2,718
Dec 29, 2025	38.66	38.66	38.66	38.66	38.65	0.03%	626
Dec 26, 2025	38.71	38.71	38.64	38.65	38.65	0.06%	1,566
Dec 24, 2025	38.65	38.65	38.59	38.62	38.62	0.05%	1,342
Dec 23, 2025	38.65	38.66	38.55	38.60	38.60	0.05%	1,855
Dec 22, 2025	38.52	38.58	38.52	38.58	38.58	0.16%	3,525
Dec 19, 2025	38.42	38.58	38.42	38.52	38.52	0.20%	2,253
Dec 18, 2025	38.49	38.49	38.42	38.45	38.44	0.14%	1,543
Dec 17, 2025	38.45	38.45	38.39	38.39	38.39	-0.05%	220
Dec 16, 2025	38.47	38.48	38.37	38.41	38.41	-0.13%	12,607
Dec 15, 2025	38.46	38.46	38.41	38.46	38.46	0.14%	1,473
Dec 12, 2025	38.44	38.49	38.40	38.41	38.41	-0.13%	6,144
Dec 11, 2025	38.43	38.48	38.40	38.46	38.45	0.10%	4,468
Dec 10, 2025	38.38	38.43	38.38	38.42	38.41	0.11%	1,561
Dec 9, 2025	38.38	38.39	38.33	38.37	38.37	0.03%	2,706
Dec 8, 2025	38.39	38.39	38.31	38.36	38.36	0.01%	2,765
Dec 5, 2025	38.39	38.39	38.35	38.36	38.36	0.01%	1,690
Dec 4, 2025	38.32	38.35	38.31	38.35	38.35	0.08%	21,925
Dec 3, 2025	38.32	38.32	38.29	38.32	38.32	0.08%	57,826
Dec 2, 2025	38.27	38.35	38.25	38.29	38.29	0.05%	25,956
Dec 1, 2025	38.23	38.33	38.23	38.27	38.27	-0.07%	15,615
Nov 28, 2025	38.24	38.34	38.24	38.30	38.30	0.23%	295
Nov 26, 2025	38.21	38.29	38.18	38.21	38.21	0.10%	2,945
Nov 25, 2025	38.04	38.17	38.04	38.17	38.17	0.20%	2,277
Nov 24, 2025	38.11	38.11	37.99	38.10	38.09	0.43%	3,870
Nov 21, 2025	37.85	37.97	37.83	37.93	37.93	0.37%	2,815
Nov 20, 2025	38.05	38.15	37.79	37.79	37.79	-0.37%	3,855
Nov 19, 2025	37.90	37.98	37.89	37.94	37.93	0.06%	8,035
Nov 18, 2025	37.87	37.95	37.86	37.91	37.91	-0.17%	539
Nov 17, 2025	38.02	38.06	37.95	37.98	37.98	-0.31%	1,221
Nov 14, 2025	38.02	38.11	38.02	38.10	38.10	0.24%	7,534
Nov 13, 2025	38.04	38.06	37.98	38.01	38.01	-0.41%	2,215
Nov 12, 2025	38.17	38.17	38.10	38.17	38.17	0.02%	3,052
Nov 11, 2025	38.09	38.16	38.08	38.16	38.16	0.02%	3,445
Nov 10, 2025	38.07	38.15	38.07	38.15	38.15	0.50%	2,400
Nov 7, 2025	37.92	37.96	37.88	37.96	37.96	-0.12%	22,986
Nov 6, 2025	38.02	38.02	37.99	38.01	38.01	-0.01%	227,788
Nov 5, 2025	38.01	38.10	38.01	38.01	38.01	-0.03%	4,275