XBAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	40.95	40.95	40.79	40.86	40.86	-0.16%	6,361
Apr 17, 2026	40.89	40.97	40.87	40.92	40.92	0.47%	3,380
Apr 16, 2026	40.77	40.77	40.69	40.73	40.73	0.09%	4,517
Apr 15, 2026	40.65	40.73	40.60	40.70	40.69	0.23%	2,719
Apr 14, 2026	40.58	40.63	40.55	40.60	40.60	0.46%	15,431
Apr 13, 2026	40.24	40.44	40.19	40.42	40.42	0.61%	50,445
Apr 10, 2026	40.29	40.33	40.17	40.17	40.17	-0.23%	4,028
Apr 9, 2026	40.09	40.30	40.06	40.26	40.26	0.40%	36,768
Apr 8, 2026	39.99	40.12	39.99	40.10	40.10	1.62%	26,044
Apr 7, 2026	39.46	39.52	39.26	39.46	39.46	-0.25%	72,986
Apr 6, 2026	39.42	39.56	39.38	39.56	39.56	0.20%	84,405
Apr 2, 2026	39.16	39.48	38.97	39.48	39.48	0.18%	68,325
Apr 1, 2026	39.25	39.54	39.11	39.41	39.41	0.68%	82,848
Mar 31, 2026	39.21	39.21	39.08	39.14	39.14	-0.12%	8,533
Mar 30, 2026	39.17	39.23	39.14	39.19	39.19	0.05%	13,523
Mar 27, 2026	39.15	39.19	39.15	39.17	39.17	0.12%	11,504
Mar 26, 2026	39.12	39.20	39.11	39.13	39.13	-0.04%	24,432
Mar 25, 2026	39.14	39.14	39.09	39.14	39.14	0.07%	3,279
Mar 24, 2026	39.08	39.17	39.08	39.11	39.11	0.02%	12,116
Mar 23, 2026	39.12	39.12	39.07	39.11	39.11	0.15%	5,853
Mar 20, 2026	39.03	39.05	39.02	39.05	39.05	-0.06%	2,233
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