XBNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	22.41	22.41	21.32	22.41	-	-	50
Jun 8, 2026	22.23	22.41	22.23	22.41	22.41	13.45%	477
Jun 5, 2026	20.99	20.99	19.75	19.75	19.75	-12.48%	529
Jun 4, 2026	22.57	22.57	22.57	22.57	22.57	-5.53%	84
Jun 3, 2026	23.89	23.89	23.89	23.89	23.89	-11.15%	118
Jun 2, 2026	26.88	26.88	26.88	26.88	26.88	-10.29%	78
Jun 1, 2026	28.25	29.97	28.22	29.97	29.97	16.52%	571
May 29, 2026	25.72	25.72	25.72	25.72	25.72	0.60%	73
May 28, 2026	25.65	25.65	25.57	25.57	25.57	-4.02%	151
May 27, 2026	26.55	26.64	26.55	26.64	26.64	-1.30%	295
May 26, 2026	27.63	27.63	26.90	26.99	26.99	1.03%	918
May 22, 2026	26.72	26.72	26.72	26.72	26.71	-1.78%	190
May 21, 2026	26.43	27.20	26.43	27.20	27.20	2.09%	188
May 20, 2026	25.91	26.65	25.91	26.64	26.64	3.41%	301
May 19, 2026	25.73	25.89	25.73	25.76	25.76	-1.60%	409
May 18, 2026	25.69	26.18	25.50	26.18	26.18	-8.86%	353
May 15, 2026	28.91	28.91	28.73	28.73	28.72	-2.02%	1,793
May 14, 2026	28.85	29.32	28.85	29.32	29.32	2.82%	488
May 13, 2026	28.43	28.52	28.43	28.52	28.51	2.28%	341
May 12, 2026	27.45	27.89	26.94	27.88	27.88	-0.25%	626
May 11, 2026	27.12	27.95	27.12	27.95	27.95	4.67%	715
May 8, 2026	26.21	26.70	26.21	26.70	26.70	1.25%	269
May 7, 2026	26.39	26.39	26.37	26.37	26.37	-2.28%	170
May 6, 2026	27.17	27.17	26.91	26.99	26.99	5.90%	1,479
May 5, 2026	25.42	25.49	25.31	25.49	25.48	2.15%	2,069
May 4, 2026	24.91	25.16	24.91	24.95	24.95	1.63%	447
May 1, 2026	24.68	24.84	24.55	24.55	24.55	0.21%	1,772
Apr 30, 2026	24.29	24.54	24.26	24.50	24.50	1.67%	861
Apr 29, 2026	24.10	24.10	24.10	24.10	24.09	-3.91%	74