XLKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	16.53	16.83	16.53	16.83	16.83	-3.86%	293
Nov 12, 2026	17.12	17.50	17.12	17.50	17.50	-0.87%	159
Nov 11, 2026	17.66	17.66	17.66	17.66	17.66	6.15%	107
Nov 10, 2026	16.97	16.97	16.15	16.64	16.64	-2.28%	1,377
Nov 9, 2026	16.21	17.08	16.21	17.02	17.02	6.30%	926
Nov 6, 2026	16.45	16.45	15.96	16.02	16.02	4.20%	1,513
Nov 5, 2026	16.32	16.32	15.37	15.37	15.37	-15.95%	897
Nov 4, 2026	18.92	19.07	18.29	18.29	18.29	-0.36%	1,187
Nov 3, 2026	18.34	18.45	18.28	18.35	18.35	0.15%	666
Nov 2, 2026	19.25	19.25	18.33	18.33	18.33	-3.46%	421
Oct 30, 2026	19.21	19.21	18.69	18.98	18.98	-9.81%	3,042
Oct 29, 2026	20.94	21.05	20.94	21.05	21.05	-2.34%	830
Oct 28, 2026	21.52	21.55	21.52	21.55	21.55	1.37%	1,025
Oct 27, 2026	21.26	21.26	21.26	21.26	21.26	3.38%	55
Oct 26, 2026	20.57	20.57	20.57	20.57	20.56	3.43%	55
Oct 23, 2026	19.88	19.88	19.88	19.88	19.88	0.93%	41
Oct 22, 2026	19.74	19.74	19.70	19.70	19.70	-6.81%	643
Oct 21, 2026	21.13	21.14	21.13	21.14	21.14	3.40%	540
Oct 20, 2026	20.16	20.44	19.93	20.44	20.44	-0.62%	4,324
Oct 19, 2026	20.61	20.61	20.54	20.57	20.57	2.62%	526
Oct 16, 2026	21.00	21.00	20.05	20.05	20.05	-6.03%	5,077
Oct 15, 2026	20.72	21.33	20.72	21.33	21.33	-1.17%	277
Oct 14, 2026	21.81	21.81	21.59	21.59	21.59	-5.95%	412
Oct 13, 2026	22.95	22.95	22.95	22.95	22.95	-0.24%	118
Oct 12, 2026	23.01	23.01	23.01	23.01	23.01	-2.51%	60
Oct 9, 2026	23.59	23.60	23.59	23.60	23.60	1.02%	4,236
Oct 8, 2026	23.36	23.36	23.36	23.36	23.36	-3.75%	64
Oct 7, 2026	23.98	24.27	23.98	24.27	24.27	-0.49%	138
Oct 6, 2026	24.53	24.61	24.39	24.39	24.39	1.16%	6,090
Oct 5, 2026	24.17	24.18	24.00	24.11	24.11	1.31%	4,013
Oct 2, 2026	23.99	24.05	23.80	23.80	23.80	1.43%	4,347
Oct 1, 2026	23.25	23.52	23.25	23.47	23.47	1.91%	428
Sep 30, 2026	23.22	23.24	23.02	23.02	23.02	1.62%	1,964
Sep 29, 2026	22.64	22.66	22.64	22.66	22.66	-0.09%	169
Sep 28, 2026	22.80	22.80	22.68	22.68	22.68	-1.96%	3,493
Sep 25, 2026	23.19	23.19	23.13	23.13	23.13	1.81%	279
Sep 24, 2026	22.47	22.74	22.47	22.72	22.72	-0.48%	2,916
Sep 23, 2026	22.94	23.07	22.63	22.83	22.83	-1.35%	3,455
Sep 22, 2026	22.94	23.25	22.85	23.14	23.14	1.37%	2,419
Sep 21, 2026	22.38	22.83	22.38	22.83	22.83	5.77%	875
Sep 18, 2026	21.16	21.58	21.16	21.58	21.58	1.40%	189
Sep 17, 2026	21.32	21.32	21.29	21.29	21.29	4.70%	166
Sep 16, 2026	20.69	20.69	20.33	20.33	20.33	0.17%	148
Sep 15, 2026	20.55	20.55	20.30	20.30	20.30	-0.79%	349
Sep 14, 2026	20.26	20.46	20.26	20.46	20.46	-3.62%	203
Sep 11, 2026	21.23	21.23	21.23	21.23	21.23	2.62%	17
Sep 10, 2026	20.79	20.91	20.69	20.69	20.68	-2.69%	2,821
Sep 9, 2026	21.26	21.26	21.26	21.26	21.26	0.01%	107
Sep 8, 2026	21.25	21.25	21.25	21.25	21.25	0.37%	151
Sep 4, 2026	21.17	21.17	21.17	21.17	21.17	1.43%	92