XDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	24.78	24.78	24.78	24.78	24.78	1.39%	137
Aug 13, 2026	24.42	24.51	24.42	24.44	24.44	-0.33%	3,212
Aug 12, 2026	24.52	24.52	24.52	24.52	24.52	1.51%	222
Aug 11, 2026	24.17	24.17	24.15	24.15	24.15	0.15%	729
Aug 10, 2026	24.17	24.18	24.12	24.12	24.12	0.32%	4,711
Aug 7, 2026	24.12	24.12	24.02	24.04	24.04	0.80%	1,222
Aug 6, 2026	23.94	23.97	23.85	23.85	23.85	-0.36%	1,216
Aug 5, 2026	23.94	23.94	23.94	23.94	23.94	0.79%	137
Aug 4, 2026	23.49	23.75	23.49	23.75	23.75	2.30%	634
Aug 3, 2026	23.21	23.21	23.21	23.21	23.21	2.15%	279
Jul 31, 2026	22.58	22.78	22.58	22.73	22.73	-0.02%	1,233
Jul 30, 2026	22.73	22.73	22.73	22.73	22.73	1.69%	149
Jul 29, 2026	22.43	22.43	22.35	22.35	22.35	-0.76%	4,491
Jul 28, 2026	22.50	22.52	22.46	22.52	22.52	1.76%	1,168
Jul 27, 2026	22.17	22.21	22.11	22.13	22.13	1.60%	1,549
Jul 24, 2026	21.83	21.83	21.79	21.79	21.79	1.03%	278
Jul 23, 2026	21.83	21.83	21.56	21.56	21.56	-0.19%	1,237
Jul 22, 2026	21.66	21.66	21.61	21.61	21.61	1.87%	1,029
Jul 21, 2026	21.21	21.21	21.21	21.21	21.21	1.82%	282
Jul 20, 2026	20.83	20.83	20.83	20.83	20.83	-1.03%	23
Jul 17, 2026	21.05	21.05	21.05	21.05	21.05	1.11%	26
Jul 16, 2026	20.83	20.83	20.75	20.82	20.82	-1.04%	840
Jul 15, 2026	20.87	21.04	20.87	21.04	21.03	0.67%	471
Jul 14, 2026	20.90	20.90	20.90	20.90	20.90	0.33%	104
Jul 13, 2026	21.21	21.21	20.83	20.83	20.83	-2.61%	944
Jul 10, 2026	21.38	21.38	21.38	21.38	21.38	-0.79%	526
Jul 9, 2026	21.56	21.56	21.56	21.56	21.56	-1.61%	22
Jul 8, 2026	21.75	21.91	21.75	21.91	21.91	-2.18%	690
Jul 7, 2026	22.65	22.65	22.40	22.40	22.40	-2.37%	2,727
Jul 6, 2026	22.82	22.94	22.82	22.94	22.94	2.08%	661
Jul 2, 2026	22.47	22.47	22.47	22.47	22.47	4.80%	134
Jul 1, 2026	21.44	21.44	21.44	21.44	21.44	2.56%	94
Jun 30, 2026	20.87	20.93	20.87	20.91	20.90	1.55%	601
Jun 29, 2026	20.59	20.59	20.59	20.59	20.59	1.84%	1,070
Jun 26, 2026	20.25	20.25	20.21	20.21	20.21	-0.99%	282
Jun 25, 2026	20.49	20.49	20.42	20.42	20.42	-1.21%	501
Jun 24, 2026	20.65	20.67	20.65	20.67	20.67	-2.38%	17,005
Jun 23, 2026	21.17	21.17	21.17	21.17	21.17	-0.23%	9
Jun 22, 2026	21.30	21.30	21.19	21.22	21.22	-1.15%	2,694
Jun 18, 2026	21.48	21.48	21.44	21.46	21.46	0.59%	1,267
Jun 17, 2026	22.06	22.06	21.66	21.66	21.34	-1.01%	1,468
Jun 16, 2026	21.98	22.03	21.88	21.88	21.55	1.08%	3,641
Jun 15, 2026	21.99	21.99	21.65	21.65	21.32	-1.19%	3,923
Jun 12, 2026	21.91	21.91	21.91	21.91	21.58	-1.24%	199
Jun 11, 2026	21.66	22.18	21.66	22.18	21.85	3.61%	140
Jun 10, 2026	21.41	21.41	21.41	21.41	21.09	-1.17%	106
Jun 9, 2026	21.53	21.66	21.52	21.66	21.34	-0.33%	377
Jun 8, 2026	21.82	21.82	21.73	21.73	21.41	0.34%	416
Jun 5, 2026	21.80	21.80	21.66	21.66	21.34	-1.39%	1,980
Jun 4, 2026	21.90	22.01	21.90	21.96	21.64	2.03%	811