XITK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	150.00	155.59	150.00	154.68	154.68	-0.73%	8,413
Mar 2, 2026	150.22	155.91	150.22	155.82	155.82	2.86%	1,290
Feb 27, 2026	149.52	151.49	149.52	151.49	151.48	-0.62%	1,195
Feb 26, 2026	151.53	152.44	151.41	152.43	152.43	0.94%	1,405
Feb 25, 2026	148.04	151.01	148.04	151.01	151.01	2.76%	2,547
Feb 24, 2026	142.87	146.98	142.86	146.95	146.95	3.29%	1,430
Feb 23, 2026	147.56	147.56	142.27	142.27	142.27	-4.61%	788
Feb 20, 2026	149.70	149.70	149.15	149.15	149.15	-0.26%	652
Feb 19, 2026	148.33	149.54	148.33	149.54	149.54	0.24%	1,498
Feb 18, 2026	150.00	150.00	148.84	149.18	149.18	1.25%	1,209
Feb 17, 2026	147.98	147.98	146.74	147.34	147.34	-1.23%	1,320
Feb 13, 2026	149.36	150.73	149.17	149.17	149.17	1.42%	1,270
Feb 12, 2026	153.23	153.23	147.08	147.08	147.08	-3.54%	2,015
Feb 11, 2026	158.16	158.16	152.47	152.47	152.47	-2.77%	604
Feb 10, 2026	157.83	158.50	156.80	156.80	156.80	0.11%	1,168
Feb 9, 2026	153.55	156.68	153.55	156.63	156.63	1.26%	1,096
Feb 6, 2026	150.56	154.69	149.91	154.68	154.68	4.70%	5,591
Feb 5, 2026	150.49	152.18	147.74	147.74	147.74	-3.16%	2,247
Feb 4, 2026	156.04	156.04	150.05	152.57	152.57	-2.42%	10,633
Feb 3, 2026	164.79	164.79	155.20	156.35	156.35	-5.04%	7,856
Feb 2, 2026	163.80	165.94	163.80	164.64	164.64	0.05%	1,026
Jan 30, 2026	166.57	166.57	164.55	164.55	164.55	-1.92%	1,492
Jan 29, 2026	167.78	167.78	167.78	167.78	167.78	-3.43%	612
Jan 28, 2026	175.84	175.84	173.74	173.74	173.74	-0.25%	874
Jan 27, 2026	177.39	177.39	174.17	174.17	174.16	-1.36%	1,904
Jan 26, 2026	177.86	177.86	176.53	176.57	176.57	0.26%	2,810
Jan 23, 2026	177.48	177.48	176.12	176.12	176.12	-0.48%	945
Jan 22, 2026	176.17	176.96	176.17	176.96	176.96	1.85%	1,328
Jan 21, 2026	174.35	174.35	171.13	173.75	173.75	0.02%	1,774
Jan 20, 2026	172.56	176.04	172.56	173.72	173.72	-1.76%	2,104
Jan 16, 2026	179.72	179.72	176.83	176.83	176.83	-1.05%	1,163
Jan 15, 2026	178.70	178.70	178.70	178.70	178.70	-0.05%	496
Jan 14, 2026	178.97	178.97	177.91	178.79	178.79	-1.54%	1,506
Jan 13, 2026	183.68	183.68	181.50	181.59	181.59	-1.27%	2,249
Jan 12, 2026	183.46	183.96	183.46	183.92	183.92	-0.51%	1,097
Jan 9, 2026	183.49	185.16	183.49	184.87	184.87	1.01%	1,649
Jan 8, 2026	184.79	184.79	182.56	183.03	183.03	-1.35%	1,161
Jan 7, 2026	184.06	185.64	184.06	185.54	185.54	0.77%	1,536
Jan 6, 2026	180.51	184.11	180.51	184.11	184.11	2.21%	1,030
Jan 5, 2026	178.56	180.38	178.56	180.13	180.13	1.88%	1,077
Jan 2, 2026	180.27	180.27	176.81	176.81	176.81	-0.90%	1,344
Dec 31, 2025	179.86	179.86	178.42	178.42	178.42	-0.81%	511
Dec 30, 2025	180.46	181.32	179.86	179.87	179.87	-0.17%	4,685
Dec 29, 2025	179.46	180.18	179.38	180.18	180.18	-0.42%	3,017
Dec 26, 2025	181.32	181.32	180.33	180.94	180.94	-0.14%	1,798
Dec 24, 2025	181.54	181.54	179.94	181.19	181.19	0.14%	1,123
Dec 23, 2025	181.74	181.74	180.25	180.93	180.93	-1.05%	3,037
Dec 22, 2025	181.18	183.28	181.18	182.85	182.85	1.66%	1,286
Dec 19, 2025	179.82	180.07	179.69	179.87	179.87	0.94%	1,141
Dec 18, 2025	179.02	179.04	178.19	178.19	178.19	1.19%	1,729