XBNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	21.16	21.20	20.70	21.20	-	-	21
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
Jul 16, 2026	19.29	19.29	19.29	19.29	19.29	-1.47%	21
Jul 15, 2026	19.58	19.58	19.58	19.58	19.58	-0.44%	15
Jul 14, 2026	19.67	19.67	19.67	19.67	19.67	5.25%	15
Jul 13, 2026	18.68	18.68	18.68	18.68	18.68	-3.64%	13
Jul 10, 2026	19.39	19.39	19.39	19.39	19.39	1.93%	46
Jul 9, 2026	19.02	19.02	19.02	19.02	19.02	1.08%	12
Jul 8, 2026	18.82	18.82	18.82	18.82	18.82	-5.71%	134
Jul 7, 2026	19.54	19.96	19.54	19.96	19.96	-0.77%	441
Jul 6, 2026	19.20	20.11	19.20	20.11	20.11	9.67%	1,000
Jul 2, 2026	18.60	18.60	18.34	18.34	18.34	2.36%	700
Jul 1, 2026	17.92	17.92	17.92	17.92	17.92	1.28%	25
Jun 30, 2026	17.69	17.69	17.69	17.69	17.69	-5.10%	13
Jun 29, 2026	18.57	18.64	18.57	18.64	18.64	-2.05%	141
Jun 26, 2026	19.03	19.03	19.03	19.03	19.03	4.45%	7
Jun 25, 2026	17.92	18.22	17.92	18.22	18.22	-0.21%	357
Jun 24, 2026	18.26	18.26	18.26	18.26	18.26	-7.52%	36
Jun 23, 2026	19.74	19.74	19.74	19.74	19.74	-5.36%	5
Jun 22, 2026	20.86	20.86	20.86	20.86	20.86	4.10%	62
Jun 18, 2026	20.04	20.04	20.04	20.04	20.04	-6.72%	156
Jun 17, 2026	21.49	21.49	21.49	21.49	21.49	-2.96%	135
Jun 16, 2026	22.14	22.14	22.14	22.14	22.14	-4.44%	48
Jun 15, 2026	23.17	23.17	23.17	23.17	23.17	5.36%	176
Jun 12, 2026	21.99	21.99	21.99	21.99	21.99	-0.37%	41
Jun 11, 2026	22.07	22.07	22.07	22.07	22.07	5.44%	41
Jun 10, 2026	20.97	20.97	20.93	20.93	20.93	-2.94%	116
Jun 9, 2026	21.08	21.57	21.08	21.57	21.57	-3.74%	500
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