XDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	20.50	20.50	20.50	20.50	20.50	-0.75%	15
Nov 12, 2026	20.66	20.66	20.66	20.66	20.66	-2.26%	111
Nov 11, 2026	21.13	21.13	21.13	21.13	21.13	-2.06%	50
Nov 10, 2026	21.58	21.58	21.58	21.58	21.58	0.65%	184
Nov 9, 2026	21.44	21.44	21.44	21.44	21.44	5.60%	28
Nov 6, 2026	20.30	20.30	20.30	20.30	20.30	-1.71%	112
Nov 5, 2026	21.00	21.00	20.66	20.66	20.66	-4.31%	1,905
Nov 4, 2026	21.53	21.59	21.50	21.59	21.59	0.42%	7,956
Nov 3, 2026	21.50	21.50	21.50	21.50	21.49	-0.77%	193
Nov 2, 2026	21.66	21.66	21.66	21.66	21.66	0.84%	86
Oct 30, 2026	21.50	21.50	21.48	21.48	21.48	-1.48%	120
Oct 29, 2026	21.69	21.81	21.69	21.81	21.80	3.04%	168
Oct 28, 2026	21.04	21.16	21.04	21.16	21.16	0.39%	774
Oct 27, 2026	21.08	21.08	21.08	21.08	21.08	0.14%	73
Oct 26, 2026	20.97	21.09	20.97	21.05	21.05	2.39%	550
Oct 23, 2026	20.56	20.56	20.53	20.56	20.56	-2.34%	662
Oct 22, 2026	20.99	21.09	20.99	21.05	21.05	-1.01%	2,424
Oct 21, 2026	21.27	21.27	21.27	21.27	21.27	-0.61%	83
Oct 20, 2026	21.40	21.40	21.40	21.40	21.40	0.60%	120
Oct 19, 2026	21.29	21.29	21.24	21.27	21.27	-1.78%	501
Oct 16, 2026	21.71	21.71	21.66	21.66	21.66	2.37%	280
Oct 15, 2026	20.99	21.16	20.99	21.16	21.16	2.65%	4,501
Oct 14, 2026	20.62	20.62	20.58	20.61	20.61	1.26%	479
Oct 13, 2026	20.33	20.35	20.33	20.35	20.35	-0.50%	853
Oct 12, 2026	20.46	20.46	20.46	20.46	20.46	0.78%	63
Oct 9, 2026	20.30	20.30	20.30	20.30	20.30	0.41%	27
Oct 8, 2026	20.00	20.24	20.00	20.22	20.21	-0.01%	1,021
Oct 7, 2026	20.49	20.49	20.22	20.22	20.22	-2.02%	1,575
Oct 6, 2026	20.75	20.75	20.63	20.63	20.63	-2.42%	1,396
Oct 5, 2026	21.15	21.15	21.15	21.15	21.14	0.59%	43
Oct 2, 2026	21.02	21.02	21.02	21.02	21.02	0.53%	296
Oct 1, 2026	20.91	20.91	20.91	20.91	20.91	-1.26%	222
Sep 30, 2026	21.20	21.20	21.18	21.18	21.18	-0.49%	379
Sep 29, 2026	21.38	21.38	21.28	21.28	21.28	-0.72%	1,064
Sep 28, 2026	21.53	21.53	21.44	21.44	21.43	-1.13%	348
Sep 25, 2026	21.68	21.68	21.68	21.68	21.68	0.32%	28
Sep 24, 2026	21.79	21.79	21.61	21.61	21.61	-1.40%	186
Sep 23, 2026	21.92	21.92	21.92	21.92	21.92	0.20%	39
Sep 22, 2026	21.80	21.87	21.80	21.87	21.87	-0.82%	281
Sep 21, 2026	22.05	22.12	22.05	22.06	22.05	1.07%	1,829
Sep 18, 2026	21.77	21.82	21.77	21.82	21.82	-1.11%	144
Sep 17, 2026	22.11	22.14	22.10	22.10	22.07	1.15%	1,183
Sep 16, 2026	21.93	21.93	21.84	21.84	21.82	-0.04%	245
Sep 15, 2026	21.85	21.85	21.85	21.85	21.83	1.11%	492
Sep 14, 2026	21.58	21.65	21.53	21.61	21.59	-0.70%	1,642
Sep 11, 2026	21.72	21.77	21.72	21.77	21.74	0.51%	1,117
Sep 10, 2026	21.67	21.69	21.66	21.66	21.63	-0.13%	736
Sep 9, 2026	21.73	21.75	21.69	21.69	21.66	-1.96%	1,091
Sep 8, 2026	22.12	22.12	22.12	22.12	22.09	-0.39%	38
Sep 4, 2026	22.21	22.21	22.21	22.21	22.18	-0.45%	144