XBNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	33.19	33.27	33.19	33.27	33.27	0.31%	258
Sep 24, 2026	32.98	33.30	32.82	33.16	33.16	3.00%	2,653
Sep 23, 2026	32.19	32.19	32.19	32.19	32.19	-4.73%	61
Sep 22, 2026	33.83	33.94	33.79	33.79	33.79	-3.42%	3,342
Sep 21, 2026	34.19	35.19	34.19	34.99	34.99	8.66%	5,117
Sep 18, 2026	31.75	32.20	31.43	32.20	32.20	8.96%	492
Sep 17, 2026	29.55	29.55	29.55	29.55	29.55	3.74%	106
Sep 16, 2026	27.78	28.49	27.78	28.49	28.49	-0.07%	124
Sep 15, 2026	28.50	28.51	28.03	28.51	28.51	-1.92%	2,176
Sep 14, 2026	28.75	29.10	28.75	29.07	29.07	0.08%	2,786
Sep 11, 2026	28.45	29.05	28.45	29.05	29.04	2.76%	202
Sep 10, 2026	27.84	28.31	27.23	28.26	28.26	-6.07%	2,357
Sep 9, 2026	31.04	31.04	30.09	30.09	30.09	-3.05%	1,984
Sep 8, 2026	31.65	31.65	31.04	31.04	31.04	7.49%	884
Sep 4, 2026	28.37	28.87	28.37	28.87	28.87	-1.25%	193
Sep 3, 2026	28.36	29.24	28.36	29.24	29.24	11.07%	584
Sep 2, 2026	26.33	26.33	26.33	26.33	26.33	1.88%	13
Sep 1, 2026	25.84	25.84	25.84	25.84	25.84	-3.54%	249
Aug 31, 2026	26.79	26.79	26.79	26.79	26.79	0.74%	42
Aug 28, 2026	27.27	27.27	26.58	26.59	26.59	-6.32%	1,998
Aug 27, 2026	28.38	28.38	28.38	28.38	28.38	3.12%	16
Aug 26, 2026	27.40	27.52	27.40	27.52	27.52	0.50%	560
Aug 25, 2026	27.44	27.44	27.39	27.39	27.39	-1.41%	1,156
Aug 24, 2026	27.87	28.67	27.78	27.78	27.78	8.61%	1,792
Aug 21, 2026	25.71	25.94	25.58	25.58	25.57	6.78%	910
Aug 20, 2026	23.95	23.95	23.95	23.95	23.95	10.91%	38
Aug 19, 2026	21.60	21.60	21.60	21.60	21.60	4.48%	80
Aug 18, 2026	20.67	20.67	20.67	20.67	20.67	-0.73%	116
Aug 17, 2026	20.91	20.91	20.80	20.82	20.82	-0.51%	814
Aug 14, 2026	20.93	20.93	20.93	20.93	20.93	-1.26%	25
Aug 13, 2026	21.20	21.20	21.20	21.20	21.19	0.07%	42
Aug 12, 2026	21.18	21.18	21.18	21.18	21.18	-0.83%	59
Aug 11, 2026	21.36	21.36	21.36	21.36	21.36	3.71%	89
Aug 10, 2026	20.59	20.59	20.59	20.59	20.59	2.30%	83
Aug 7, 2026	20.13	20.13	20.13	20.13	20.13	0.85%	12
Aug 6, 2026	19.96	19.96	19.96	19.96	19.96	-3.21%	219
Aug 5, 2026	20.70	20.75	20.62	20.62	20.62	1.88%	1,563
Aug 4, 2026	20.25	20.25	20.19	20.24	20.24	0.71%	367
Aug 3, 2026	20.10	20.10	20.10	20.10	20.10	0.96%	119
Jul 31, 2026	19.91	19.91	19.91	19.91	19.91	-2.22%	444
Jul 30, 2026	20.15	20.36	20.15	20.36	20.36	9.15%	709
Jul 29, 2026	18.65	18.65	18.65	18.65	18.65	-0.85%	22
Jul 28, 2026	18.82	18.82	18.81	18.81	18.81	-1.74%	225
Jul 27, 2026	19.15	19.15	19.15	19.15	19.15	3.64%	16
Jul 24, 2026	18.47	18.47	18.47	18.47	18.47	-0.49%	13
Jul 23, 2026	18.57	18.57	18.57	18.57	18.57	-1.56%	23
Jul 22, 2026	18.86	18.86	18.86	18.86	18.86	-0.97%	69
Jul 21, 2026	19.21	19.21	19.05	19.05	19.05	0.40%	124
Jul 20, 2026	18.97	18.97	18.97	18.97	18.97	1.23%	50
Jul 17, 2026	18.74	18.74	18.74	18.74	18.74	-2.86%	37