XDAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	25.90	26.06	25.80	25.99	25.99	-0.49%	764
Nov 28, 2025	26.11	26.11	26.11	26.11	26.11	1.01%	74
Nov 26, 2025	25.85	25.85	25.85	25.85	25.85	-0.02%	67
Nov 25, 2025	25.45	25.86	25.45	25.86	25.86	1.75%	704
Nov 24, 2025	25.27	25.42	25.27	25.42	25.42	2.50%	4,320
Nov 21, 2025	24.80	24.80	24.80	24.80	24.80	-0.23%	264
Nov 20, 2025	24.85	24.85	24.85	24.85	24.85	-2.71%	21
Nov 19, 2025	25.72	25.72	25.55	25.55	25.54	-0.26%	171
Nov 18, 2025	25.61	25.61	25.61	25.61	25.61	-0.94%	156
Nov 17, 2025	26.08	26.16	25.84	25.86	25.85	-1.78%	602
Nov 14, 2025	26.35	26.39	26.32	26.32	26.32	-0.04%	351
Nov 13, 2025	26.33	26.33	26.33	26.33	26.33	-3.16%	49
Nov 12, 2025	27.14	27.19	27.11	27.19	27.19	-1.55%	541
Nov 11, 2025	27.51	27.62	27.51	27.62	27.62	-0.89%	448
Nov 10, 2025	27.87	27.87	27.87	27.87	27.87	2.41%	114
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	27.62	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	28.08	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