XDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	23.19	23.19	23.06	23.06	23.06	-1.00%	277
Apr 1, 2026	23.26	23.30	23.26	23.30	23.30	4.83%	607
Mar 31, 2026	22.02	22.22	22.01	22.22	22.22	5.06%	712
Mar 30, 2026	21.15	21.15	21.15	21.15	21.15	0.34%	113
Mar 27, 2026	21.45	21.45	21.08	21.08	21.08	-4.46%	1,434
Mar 26, 2026	22.07	22.07	22.07	22.07	22.07	-1.83%	36
Mar 25, 2026	22.48	22.48	22.48	22.48	22.48	1.79%	135
Mar 24, 2026	22.08	22.08	22.08	22.08	22.08	-1.88%	35
Mar 23, 2026	22.51	22.51	22.51	22.51	22.51	1.05%	56
Mar 20, 2026	22.27	22.27	22.27	22.27	22.27	-4.40%	64
Mar 19, 2026	23.30	23.30	23.30	23.30	23.30	-1.40%	37
Mar 18, 2026	23.79	23.86	23.63	23.63	23.63	-0.81%	1,782
Mar 17, 2026	23.82	23.82	23.82	23.82	23.82	-0.02%	-
Mar 16, 2026	23.82	23.82	23.82	23.82	23.82	2.21%	257
Mar 13, 2026	23.53	23.53	23.31	23.31	23.31	-1.99%	409
Mar 12, 2026	23.78	23.78	23.78	23.78	23.78	-0.39%	136
Mar 11, 2026	23.88	23.88	23.88	23.88	23.88	-1.02%	270
Mar 10, 2026	24.42	24.42	24.13	24.13	24.12	0.03%	553
Mar 9, 2026	24.12	24.12	24.12	24.12	24.12	1.42%	51
Mar 6, 2026	23.73	23.78	23.73	23.78	23.78	2.06%	422
Mar 5, 2026	23.64	23.70	23.19	23.30	23.30	-5.01%	4,556
Mar 4, 2026	24.55	24.58	24.53	24.53	24.53	2.59%	538
Mar 3, 2026	24.52	24.52	23.91	23.91	23.91	-2.48%	1,554
Mar 2, 2026	24.41	24.52	24.41	24.52	24.52	0.59%	1,486
Feb 27, 2026	24.43	24.44	24.37	24.38	24.38	-1.12%	4,708
Feb 26, 2026	24.50	24.71	24.50	24.65	24.65	0.37%	1,165
Feb 25, 2026	24.51	24.62	24.44	24.56	24.56	-0.17%	1,954
Feb 24, 2026	24.49	24.63	24.49	24.60	24.60	-0.45%	2,279
Feb 23, 2026	26.10	26.10	24.70	24.71	24.71	-1.95%	12,638
Feb 20, 2026	25.19	25.27	25.16	25.21	25.21	0.66%	4,540