XDAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	26.89	27.21	26.89	27.21	27.21	0.57%	606
Nov 6, 2025	27.00	27.08	27.00	27.06	27.06	-1.64%	861
Nov 5, 2025	27.51	27.51	27.51	27.51	27.51	-0.09%	86
Nov 4, 2025	27.53	27.53	27.53	27.53	27.53	-3.18%	44
Nov 3, 2025	28.44	28.44	28.44	28.44	28.44	-0.40%	25
Oct 31, 2025	28.26	28.55	28.26	28.55	28.55	2.27%	214
Oct 30, 2025	27.92	27.92	27.92	27.92	27.92	-1.69%	442
Oct 29, 2025	28.47	28.47	28.40	28.40	28.40	-0.70%	236
Oct 28, 2025	28.78	28.78	28.60	28.60	28.60	-0.17%	351
Oct 27, 2025	28.65	28.65	28.65	28.65	28.65	1.61%	86
Oct 24, 2025	28.19	28.19	28.19	28.19	28.19	1.21%	39
Oct 23, 2025	27.86	27.86	27.86	27.86	27.86	1.49%	21
Oct 22, 2025	27.45	27.45	27.45	27.45	27.45	-0.94%	9
Oct 21, 2025	27.71	27.71	27.71	27.71	27.71	0.29%	50
Oct 20, 2025	27.63	27.63	27.63	27.63	27.63	1.41%	141
Oct 17, 2025	27.24	27.24	27.24	27.24	27.24	-0.13%	203
Oct 16, 2025	27.28	27.28	27.28	27.28	27.28	-0.93%	46
Oct 15, 2025	27.65	27.65	27.54	27.54	27.54	0.15%	1,022
Oct 14, 2025	27.49	27.49	27.49	27.49	27.49	-0.95%	190
Oct 13, 2025	27.67	27.76	27.67	27.76	27.76	1.71%	278
Oct 10, 2025	27.29	27.29	27.29	27.29	27.29	-3.13%	197
Oct 9, 2025	28.17	28.17	28.17	28.17	28.17	0.07%	7
Oct 8, 2025	28.15	28.15	28.15	28.15	28.15	1.52%	91
Oct 7, 2025	27.62	27.73	27.62	27.73	27.73	-0.99%	573
Oct 6, 2025	28.01	28.01	28.01	28.01	28.01	0.19%	220
Oct 3, 2025	27.97	28.00	27.93	27.95	27.95	-0.47%	418
Oct 2, 2025	28.09	28.09	28.09	28.09	28.09	0.85%	47
Oct 1, 2025	27.78	27.85	27.75	27.85	27.85	-0.55%	234
Sep 30, 2025	28.00	28.00	28.00	28.00	28.00	-0.90%	8
Sep 29, 2025	28.25	28.25	28.25	28.25	28.25	0.88%	122
Sep 26, 2025	27.93	28.01	27.83	28.01	28.01	0.72%	927
Sep 25, 2025	27.63	27.87	27.58	27.81	27.81	-0.55%	1,865
Sep 24, 2025	28.13	28.13	27.96	27.96	27.96	-0.98%	386
Sep 23, 2025	28.24	28.24	28.24	28.24	28.24	-1.26%	177
Sep 22, 2025	28.60	28.60	28.60	28.60	28.60	-0.48%	90
Sep 19, 2025	28.74	28.74	28.74	28.74	28.74	0.99%	65
Sep 18, 2025	28.45	28.45	28.45	28.45	28.45	1.78%	175
Sep 17, 2025	27.96	27.96	27.96	27.96	27.96	-0.17%	156
Sep 16, 2025	28.01	28.01	28.01	28.01	28.01	-0.41%	83
Sep 15, 2025	28.12	28.12	28.12	28.12	28.12	1.32%	175
Sep 12, 2025	27.76	27.76	27.76	27.76	27.76	-0.54%	76
Sep 11, 2025	27.91	27.91	27.91	27.91	27.91	0.82%	38
Sep 10, 2025	27.73	27.73	27.68	27.68	27.68	-0.18%	1,263
Sep 9, 2025	27.55	27.73	27.55	27.73	27.73	0.52%	130
Sep 8, 2025	27.50	27.62	27.50	27.59	27.59	1.60%	793
Sep 5, 2025	26.95	27.15	26.95	27.15	27.15	1.26%	603
Sep 4, 2025	26.48	26.81	26.48	26.81	26.81	0.28%	324
Sep 3, 2025	26.74	26.74	26.74	26.74	26.74	0.47%	334
Sep 2, 2025	26.33	26.61	26.33	26.61	26.61	-0.81%	1,544
Aug 29, 2025	26.98	26.98	26.83	26.83	26.83	-0.85%	899