XDAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	34.46	34.46	34.46	34.46	34.46	-0.92%	434
Oct 30, 2024	34.87	34.87	34.78	34.78	34.78	-0.17%	900
Oct 29, 2024	34.84	34.84	34.84	34.84	34.84	0.09%	100
Oct 28, 2024	35.01	35.01	34.81	34.81	34.81	0.23%	2,900
Oct 25, 2024	34.90	34.90	34.68	34.73	34.73	-0.09%	3,423
Oct 24, 2024	34.76	34.76	34.76	34.76	34.76	0.14%	100
Oct 23, 2024	34.71	34.71	34.71	34.71	34.71	-0.52%	100
Oct 22, 2024	34.75	34.89	34.75	34.89	34.89	0.11%	1,000
Oct 21, 2024	34.85	34.85	34.85	34.85	34.85	-0.09%	300
Oct 18, 2024	34.88	34.88	34.88	34.88	34.88	0.26%	-
Oct 17, 2024	34.74	34.79	34.74	34.79	34.79	0.12%	100
Oct 16, 2024	34.70	34.75	34.70	34.75	34.75	0.29%	944
Oct 15, 2024	34.65	34.65	34.65	34.65	34.65	-0.40%	100
Oct 14, 2024	34.78	34.79	34.78	34.79	34.79	0.40%	431
Oct 11, 2024	34.65	34.65	34.65	34.65	34.65	0.35%	-
Oct 10, 2024	34.48	34.53	34.44	34.53	34.53	-0.12%	1,926
Oct 9, 2024	34.49	34.57	34.49	34.57	34.57	0.46%	700
Oct 8, 2024	34.36	34.41	34.36	34.41	34.41	0.64%	132
Oct 7, 2024	34.38	34.38	34.19	34.19	34.19	-0.73%	317
Oct 4, 2024	34.26	34.44	34.25	34.44	34.44	0.61%	1,100
Oct 3, 2024	34.16	34.23	34.16	34.23	34.23	-0.20%	1,553
Oct 2, 2024	34.26	34.30	34.25	34.30	34.30	0.03%	800
Oct 1, 2024	34.27	34.29	34.27	34.29	34.29	-0.61%	2,500
Sep 30, 2024	34.42	34.50	34.42	34.50	34.50	0.26%	415
Sep 27, 2024	34.39	34.41	34.39	34.41	34.41	-0.15%	546
Sep 26, 2024	34.39	34.46	34.37	34.46	34.46	0.23%	800
Sep 25, 2024	34.42	34.42	34.38	34.38	34.38	-0.17%	400
Sep 24, 2024	34.35	34.44	34.35	34.44	34.44	0.23%	3,500
Sep 23, 2024	34.36	34.36	34.36	34.36	34.36	0.12%	-
Sep 20, 2024	34.23	34.32	34.22	34.32	34.32	-0.09%	1,205
Sep 19, 2024	34.28	34.43	34.26	34.35	34.35	1.12%	1,200
Sep 18, 2024	33.98	34.03	33.97	33.97	33.97	-0.12%	4,300
Sep 17, 2024	34.08	34.09	34.01	34.01	34.01	-	1,135
Sep 16, 2024	34.01	34.01	34.01	34.01	34.01	0.09%	125
Sep 13, 2024	33.91	33.98	33.91	33.98	33.98	0.47%	900
Sep 12, 2024	33.76	33.82	33.71	33.82	33.82	0.51%	4,131
Sep 11, 2024	33.57	33.65	33.57	33.65	33.65	0.84%	400
Sep 10, 2024	33.33	33.37	33.33	33.37	33.37	0.42%	1,040
Sep 9, 2024	33.23	33.23	33.23	33.23	33.23	0.97%	100
Sep 6, 2024	32.92	32.98	32.91	32.91	32.91	-1.38%	3,815
Sep 5, 2024	33.42	33.42	33.37	33.37	33.37	-0.30%	412
Sep 4, 2024	33.48	33.48	33.47	33.47	33.47	-0.03%	3,707
Sep 3, 2024	33.45	33.48	33.45	33.48	33.48	-1.73%	1,100
Aug 30, 2024	34.07	34.07	34.07	34.07	34.07	0.71%	233
Aug 29, 2024	33.83	33.83	33.83	33.83	33.83	-	125
Aug 28, 2024	33.92	33.92	33.83	33.83	33.83	-0.35%	500
Aug 27, 2024	33.93	33.95	33.93	33.95	33.95	0.21%	600
Aug 26, 2024	33.88	33.88	33.88	33.88	33.88	-0.18%	100
Aug 23, 2024	33.94	33.94	33.94	33.94	33.94	0.86%	-
Aug 22, 2024	33.69	33.69	33.65	33.65	33.65	-0.62%	448
Aug 21, 2024	33.72	33.86	33.71	33.86	33.86	0.24%	4,846
Aug 20, 2024	33.74	33.78	33.74	33.78	33.78	-0.12%	400
Aug 19, 2024	33.74	33.82	33.74	33.82	33.82	0.65%	349
Aug 16, 2024	33.58	33.60	33.58	33.60	33.60	0.21%	600
Aug 15, 2024	33.53	33.53	33.53	33.53	33.53	1.09%	-
Aug 14, 2024	33.14	33.17	33.14	33.17	33.17	0.55%	500
Aug 13, 2024	32.80	33.02	32.80	32.99	32.99	1.48%	1,723
Aug 12, 2024	32.59	32.59	32.51	32.51	32.51	-0.03%	236
Aug 9, 2024	32.52	32.52	32.52	32.52	32.52	0.74%	-
Aug 8, 2024	31.93	32.30	31.86	32.28	32.28	2.06%	25,700
Aug 7, 2024	31.90	31.90	31.63	31.63	31.63	-0.85%	1,940
Aug 6, 2024	31.99	32.24	31.84	31.90	31.90	1.50%	6,200
Aug 5, 2024	31.04	31.78	31.04	31.43	31.43	-2.81%	47,247
Aug 2, 2024	32.26	32.37	32.17	32.34	32.34	-1.76%	16,103
Aug 1, 2024	33.15	33.15	32.72	32.92	32.92	-1.20%	10,500
Jul 31, 2024	33.27	33.32	33.27	33.32	33.32	1.09%	200
Jul 30, 2024	32.96	32.96	32.96	32.96	32.96	-0.30%	100
Jul 29, 2024	32.97	33.13	32.96	33.06	33.06	0.24%	2,400
Jul 26, 2024	33.00	33.00	32.98	32.98	32.98	0.73%	100
Jul 25, 2024	32.79	32.79	32.74	32.74	32.74	-0.30%	3,400
Jul 24, 2024	32.93	32.93	32.84	32.84	32.84	-1.74%	1,000
Jul 23, 2024	33.44	33.44	33.42	33.42	33.42	-0.15%	1,611
Jul 22, 2024	33.47	33.47	33.47	33.47	33.47	0.84%	1
Jul 19, 2024	33.34	33.34	33.19	33.19	33.19	-0.45%	5,105
Jul 18, 2024	33.49	33.49	33.34	33.34	33.34	-0.54%	707
Jul 17, 2024	33.50	33.53	33.50	33.52	33.52	-0.80%	2,009
Jul 16, 2024	33.71	33.79	33.71	33.79	33.79	0.36%	147
Jul 10, 2024	33.57	33.67	33.57	33.67	33.67	0.57%	2,100
Jul 9, 2024	33.54	33.54	33.48	33.48	33.48	0.06%	2,100
Jul 8, 2024	33.47	33.47	33.46	33.46	33.46	0.03%	3,101
Jul 5, 2024	33.36	33.45	33.34	33.45	33.45	0.66%	850
Jul 2, 2024	33.10	33.23	33.10	33.23	33.23	0.39%	467
Jul 1, 2024	32.98	33.10	32.98	33.10	33.10	0.24%	461
Jun 28, 2024	33.08	33.08	33.02	33.02	33.02	-0.15%	100
Jun 27, 2024	33.10	33.10	33.06	33.07	33.07	0.21%	704
Jun 25, 2024	32.93	33.00	32.93	33.00	33.00	0.30%	8,370
Jun 24, 2024	32.90	32.90	32.90	32.90	32.90	-0.18%	1
Jun 21, 2024	32.91	32.96	32.91	32.96	32.96	-0.09%	1,020
Jun 20, 2024	32.96	33.03	32.95	32.99	32.99	-0.24%	4,985
Jun 18, 2024	33.06	33.07	33.05	33.07	33.07	0.18%	1,606
Jun 17, 2024	33.01	33.01	33.01	33.01	33.01	0.61%	136
Jun 14, 2024	32.74	32.81	32.73	32.81	32.81	-0.12%	1,574
Jun 13, 2024	32.90	32.90	32.67	32.85	32.85	0.15%	3,652
Jun 12, 2024	32.76	32.84	32.76	32.80	32.80	0.80%	1,433
Jun 11, 2024	32.49	32.54	32.49	32.54	32.54	0.37%	973
Jun 7, 2024	32.53	32.53	32.42	32.42	32.42	-	595
Jun 6, 2024	32.42	32.42	32.42	32.42	32.42	-0.03%	41
Jun 5, 2024	32.43	32.43	32.43	32.43	32.43	0.90%	47
Jun 4, 2024	32.10	32.14	32.00	32.14	32.14	0.19%	2,762
Jun 3, 2024	32.03	32.08	32.03	32.08	32.08	0.06%	1,619