XBAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	41.94	41.94	41.90	41.95	-	-	4
Jun 30, 2026	41.94	41.98	41.93	41.95	41.95	0.32%	1,626
Jun 29, 2026	41.79	41.84	41.72	41.81	41.81	0.33%	2,441
Jun 26, 2026	41.51	41.67	41.50	41.67	41.67	0.20%	7,501
Jun 25, 2026	41.57	41.70	41.57	41.59	41.59	0.02%	11,229
Jun 24, 2026	41.58	41.69	41.55	41.58	41.58	-0.05%	4,209
Jun 23, 2026	41.61	41.68	41.60	41.60	41.60	-0.37%	2,944
Jun 22, 2026	41.79	41.79	41.75	41.76	41.75	0.01%	3,841
Jun 18, 2026	41.73	41.83	41.72	41.75	41.75	0.27%	11,015
Jun 17, 2026	41.85	41.88	41.64	41.64	41.64	-0.51%	11,484
Jun 16, 2026	41.83	41.87	41.80	41.85	41.85	-0.05%	5,903
Jun 15, 2026	41.91	41.92	41.84	41.88	41.88	0.53%	9,997
Jun 12, 2026	41.52	41.71	41.52	41.65	41.65	0.17%	3,225
Jun 11, 2026	41.36	41.61	41.30	41.58	41.58	0.57%	10,839
Jun 10, 2026	41.53	41.53	41.35	41.35	41.35	-0.46%	5,913
Jun 9, 2026	41.59	41.59	41.33	41.54	41.54	-0.19%	5,320
Jun 8, 2026	41.65	41.69	41.56	41.62	41.61	0.21%	5,785
Jun 5, 2026	41.73	41.75	41.45	41.53	41.53	-0.86%	11,487
Jun 4, 2026	41.77	41.90	41.77	41.89	41.89	0.27%	12,289
Jun 3, 2026	41.82	41.82	41.78	41.78	41.78	-0.19%	1,035
Jun 2, 2026	41.86	41.88	41.82	41.86	41.86	0.01%	9,831
Jun 1, 2026	41.86	41.89	41.84	41.85	41.85	0.03%	5,704
May 29, 2026	41.78	41.84	41.77	41.84	41.84	0.17%	14,790
May 28, 2026	41.72	41.83	41.70	41.77	41.77	0.14%	8,889
May 27, 2026	41.69	41.78	41.68	41.71	41.71	0.03%	3,576
May 26, 2026	41.67	41.72	41.67	41.70	41.70	0.16%	3,932
May 22, 2026	41.66	41.66	41.63	41.63	41.63	0.09%	470
May 21, 2026	41.49	41.62	41.49	41.59	41.59	0.15%	10,555
May 20, 2026	41.47	41.54	41.43	41.53	41.53	0.29%	15,450
May 19, 2026	41.42	41.45	41.33	41.41	41.41	-0.07%	7,431
May 18, 2026	41.48	41.51	41.40	41.44	41.44	0.07%	7,156
May 15, 2026	41.41	41.47	41.40	41.41	41.41	-0.23%	13,622
May 14, 2026	41.46	41.55	41.46	41.51	41.51	0.22%	11,731
May 13, 2026	41.37	41.46	41.37	41.42	41.41	0.08%	8,298
May 12, 2026	41.28	41.39	41.28	41.38	41.38	-0.02%	3,059
May 11, 2026	41.41	41.49	41.38	41.39	41.39	-0.03%	3,212
May 8, 2026	41.37	41.41	41.37	41.41	41.41	0.19%	1,969
May 7, 2026	41.46	41.46	41.30	41.33	41.32	0.01%	5,198
May 6, 2026	41.30	41.39	41.30	41.32	41.32	0.17%	4,459
May 5, 2026	41.24	41.25	41.13	41.25	41.25	0.40%	14,825
May 4, 2026	41.14	41.24	41.00	41.08	41.08	-0.23%	32,869
May 1, 2026	41.25	41.25	41.15	41.18	41.18	0.08%	10,868
Apr 30, 2026	41.01	41.18	40.95	41.15	41.15	0.51%	7,925
Apr 29, 2026	40.98	40.98	40.90	40.94	40.94	0.02%	3,922
Apr 28, 2026	41.00	41.00	40.87	40.93	40.93	-0.20%	12,827
Apr 27, 2026	40.97	41.03	40.95	41.01	41.01	0.01%	10,662
Apr 24, 2026	40.99	41.02	40.98	41.01	41.01	0.37%	4,295
Apr 23, 2026	40.89	40.94	40.77	40.86	40.86	-0.21%	13,452
Apr 22, 2026	40.86	40.95	40.86	40.95	40.95	0.42%	11,166
Apr 21, 2026	40.85	40.85	40.77	40.78	40.78	-0.21%	4,066