XBTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	5.53	5.60	5.53	5.60	5.60	1.18%	23,293
Jun 30, 2026	5.52	5.55	5.49	5.53	5.53	-1.07%	25,389
Jun 29, 2026	5.58	5.59	5.54	5.59	5.59	0.46%	16,903
Jun 26, 2026	5.54	5.59	5.54	5.56	5.56	-0.03%	23,550
Jun 25, 2026	5.67	5.67	5.59	5.61	5.57	-0.71%	24,375
Jun 24, 2026	5.79	5.79	5.62	5.65	5.61	-2.84%	29,764
Jun 23, 2026	5.80	5.84	5.78	5.82	5.77	-1.11%	7,395
Jun 22, 2026	5.86	5.92	5.86	5.88	5.83	1.47%	23,907
Jun 18, 2026	5.87	5.87	5.77	5.80	5.75	-1.09%	33,242
Jun 17, 2026	5.91	5.92	5.90	5.91	5.81	-0.18%	21,258
Jun 16, 2026	5.92	5.93	5.90	5.92	5.82	-0.14%	22,113
Jun 15, 2026	5.90	5.93	5.89	5.92	5.83	0.48%	70,360
Jun 12, 2026	5.92	5.92	5.87	5.90	5.80	0.18%	25,267
Jun 11, 2026	5.90	5.94	5.90	5.93	5.79	0.59%	47,815
Jun 10, 2026	5.92	5.94	5.89	5.90	5.76	-0.67%	27,876
Jun 9, 2026	5.97	6.00	5.90	5.94	5.80	-1.34%	28,684
Jun 8, 2026	6.01	6.04	6.00	6.02	5.88	1.18%	31,291
Jun 5, 2026	5.97	6.00	5.92	5.95	5.81	-1.05%	59,954
Jun 4, 2026	6.04	6.08	6.04	6.06	5.87	-0.82%	53,645
Jun 3, 2026	6.13	6.14	6.10	6.11	5.92	-0.41%	43,366
Jun 2, 2026	6.23	6.23	6.11	6.13	5.94	-2.23%	64,840
Jun 1, 2026	6.33	6.33	6.26	6.27	6.08	-2.47%	47,619
May 29, 2026	6.41	6.46	6.36	6.43	6.23	0.62%	53,784
May 28, 2026	6.43	6.48	6.38	6.44	6.19	-0.92%	61,515
May 27, 2026	6.53	6.56	6.50	6.50	6.25	-1.20%	69,978
May 26, 2026	6.58	6.60	6.54	6.58	6.33	0.90%	72,715
May 22, 2026	6.58	6.61	6.52	6.52	6.27	-1.49%	59,281
May 21, 2026	6.63	6.68	6.60	6.67	6.37	0.36%	57,682
May 20, 2026	6.59	6.65	6.58	6.65	6.34	1.30%	40,550
May 19, 2026	6.55	6.58	6.52	6.56	6.26	-0.23%	77,243
May 18, 2026	6.61	6.61	6.53	6.58	6.28	-1.91%	98,088
May 15, 2026	6.74	6.74	6.67	6.70	6.40	-0.99%	76,881
May 14, 2026	6.72	6.86	6.72	6.84	6.46	0.88%	74,619
May 13, 2026	6.90	6.90	6.70	6.78	6.40	-1.68%	75,098
May 12, 2026	6.90	6.90	6.83	6.90	6.51	-0.85%	41,016
May 11, 2026	6.91	6.97	6.87	6.96	6.57	1.83%	83,690
May 8, 2026	6.80	6.85	6.78	6.83	6.45	-0.48%	76,494
May 7, 2026	7.00	7.07	6.95	7.00	6.48	-0.18%	75,539
May 6, 2026	7.03	7.08	6.99	7.01	6.49	-0.03%	53,305
May 5, 2026	7.01	7.03	7.00	7.01	6.50	0.57%	44,499
May 4, 2026	6.94	6.98	6.94	6.97	6.46	0.57%	47,787
May 1, 2026	6.92	6.94	6.91	6.93	6.42	1.87%	33,832
Apr 30, 2026	6.92	6.95	6.91	6.93	6.31	0.92%	35,406
Apr 29, 2026	7.04	7.04	6.85	6.87	6.25	-1.61%	49,701
Apr 28, 2026	7.01	7.05	6.92	6.98	6.35	-1.70%	53,631
Apr 27, 2026	7.10	7.14	7.01	7.10	6.46	0.50%	54,833
Apr 24, 2026	7.09	7.09	7.04	7.07	6.43	0.29%	43,572
Apr 23, 2026	7.17	7.23	7.13	7.18	6.41	-0.62%	50,940
Apr 22, 2026	7.22	7.25	7.21	7.23	6.45	2.47%	43,631
Apr 21, 2026	7.12	7.13	7.04	7.05	6.29	-0.95%	49,666