XDSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	40.14	40.14	39.94	39.94	39.94	-0.06%	5,468
Oct 2, 2025	40.02	40.06	39.85	39.96	39.96	-0.09%	5,526
Oct 1, 2025	39.80	40.06	39.69	40.00	40.00	0.34%	6,832
Sep 30, 2025	39.79	39.91	39.77	39.86	39.86	-	19,167
Sep 29, 2025	39.88	39.92	39.81	39.86	39.86	0.06%	1,306
Sep 26, 2025	39.80	39.85	39.79	39.84	39.84	0.21%	82,012
Sep 25, 2025	39.76	39.83	39.74	39.75	39.75	-0.10%	4,337
Sep 24, 2025	39.74	39.83	39.74	39.79	39.79	-0.07%	2,798
Sep 23, 2025	39.84	39.89	39.72	39.82	39.82	0.21%	9,717
Sep 22, 2025	39.74	39.88	39.73	39.73	39.73	-0.02%	9,965
Sep 19, 2025	39.80	39.82	39.72	39.74	39.74	0.03%	5,561
Sep 18, 2025	39.68	39.81	39.65	39.73	39.73	0.15%	7,755
Sep 17, 2025	39.61	39.72	39.55	39.67	39.67	0.06%	7,305
Sep 16, 2025	39.57	39.72	39.57	39.65	39.65	0.09%	6,836
Sep 15, 2025	39.58	39.73	39.56	39.61	39.61	0.01%	72,673
Sep 12, 2025	39.67	39.67	39.54	39.61	39.61	0.05%	12,346
Sep 11, 2025	39.62	39.64	39.50	39.59	39.59	0.27%	47,622
Sep 10, 2025	39.54	39.60	39.45	39.48	39.48	0.14%	107,814
Sep 9, 2025	39.32	39.52	39.31	39.43	39.43	0.18%	30,444
Sep 8, 2025	39.27	39.44	39.27	39.36	39.36	0.27%	5,679
Sep 5, 2025	39.44	39.44	39.08	39.25	39.25	-0.10%	12,955
Sep 4, 2025	39.16	39.34	39.10	39.29	39.29	0.50%	5,676
Sep 3, 2025	39.04	39.11	38.95	39.09	39.09	0.46%	8,339
Sep 2, 2025	38.89	38.92	38.67	38.92	38.92	-0.50%	9,087
Aug 29, 2025	39.05	39.16	39.05	39.11	39.11	-0.56%	3,656
Aug 28, 2025	39.13	39.33	39.13	39.33	39.33	0.42%	6,557
Aug 27, 2025	39.13	39.21	39.12	39.16	39.16	0.14%	57,957
Aug 26, 2025	39.03	39.11	38.96	39.11	39.11	0.20%	4,119
Aug 25, 2025	38.96	39.15	38.95	39.03	39.03	-0.02%	4,130
Aug 22, 2025	38.75	39.08	38.75	39.04	39.04	1.05%	6,468
Aug 21, 2025	38.75	38.75	38.57	38.63	38.63	-0.30%	3,683
Aug 20, 2025	38.72	38.80	38.48	38.75	38.75	-0.16%	4,191
Aug 19, 2025	38.89	39.01	38.75	38.81	38.81	-0.31%	5,156
Aug 18, 2025	38.85	38.95	38.85	38.93	38.93	0.07%	2,045
Aug 15, 2025	38.90	38.94	38.87	38.91	38.91	-0.09%	5,325
Aug 14, 2025	38.91	38.97	38.83	38.94	38.94	0.03%	11,614
Aug 13, 2025	38.93	38.93	38.86	38.93	38.93	0.18%	2,574
Aug 12, 2025	38.72	38.90	38.72	38.86	38.86	0.83%	5,644
Aug 11, 2025	38.59	38.73	38.53	38.54	38.54	-0.24%	5,455
Aug 8, 2025	38.54	38.67	38.54	38.63	38.63	0.77%	3,873
Aug 7, 2025	38.43	38.43	38.31	38.33	38.33	-0.22%	581
Aug 6, 2025	38.24	38.42	38.10	38.42	38.42	0.63%	19,020
Aug 5, 2025	38.35	38.35	38.12	38.18	38.18	-0.45%	33,223
Aug 4, 2025	38.24	38.35	38.15	38.35	38.35	1.58%	7,264
Aug 1, 2025	37.76	37.90	37.65	37.75	37.75	-1.46%	6,384
Jul 31, 2025	38.64	38.65	38.32	38.32	38.32	-0.35%	5,720
Jul 30, 2025	38.46	38.55	38.25	38.45	38.45	-0.02%	3,880
Jul 29, 2025	38.61	38.62	38.43	38.46	38.46	-0.12%	5,271
Jul 28, 2025	38.54	38.58	38.43	38.50	38.50	0.07%	1,869
Jul 25, 2025	38.50	38.57	38.41	38.48	38.48	0.22%	3,535