XQBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	20.07	20.07	19.87	20.03	20.03	0.88%	410
Nov 3, 2026	19.77	19.86	19.77	19.86	19.85	2.27%	465
Nov 2, 2026	19.90	19.95	19.41	19.41	19.41	-2.85%	1,525
Oct 30, 2026	20.09	20.09	19.82	19.98	19.98	-3.73%	937
Oct 29, 2026	20.76	20.76	20.76	20.76	20.76	-2.73%	21
Oct 28, 2026	21.34	21.34	21.34	21.34	21.34	-0.53%	87
Oct 27, 2026	21.31	21.45	21.31	21.45	21.45	4.69%	289
Oct 26, 2026	20.72	20.77	20.49	20.49	20.49	-0.40%	1,857
Oct 23, 2026	20.35	20.58	20.34	20.58	20.58	0.07%	1,091
Oct 22, 2026	20.87	20.92	20.54	20.56	20.56	-4.07%	1,720
Oct 21, 2026	21.44	21.44	21.42	21.43	21.43	2.25%	273
Oct 20, 2026	21.00	21.01	20.96	20.96	20.96	0.61%	1,889
Oct 19, 2026	20.83	20.83	20.83	20.83	20.83	0.45%	99
Oct 16, 2026	21.31	21.31	20.74	20.74	20.74	-3.98%	575
Oct 15, 2026	21.60	21.60	21.60	21.60	21.60	2.03%	120
Oct 14, 2026	21.86	21.86	21.17	21.17	21.17	-4.78%	1,663
Oct 13, 2026	22.25	22.25	22.16	22.23	22.23	-2.11%	729
Oct 12, 2026	22.76	24.34	22.67	22.71	22.71	-2.99%	12,147
Oct 9, 2026	23.41	23.41	23.41	23.41	23.41	1.09%	87
Oct 8, 2026	23.42	23.42	23.16	23.16	23.16	-2.87%	1,060
Oct 7, 2026	23.84	23.84	23.84	23.84	23.84	-1.78%	96
Oct 6, 2026	24.37	24.46	24.19	24.27	24.27	0.33%	689
Oct 5, 2026	24.27	24.36	24.11	24.19	24.19	-0.66%	2,478
Oct 2, 2026	24.75	24.75	24.36	24.36	24.36	0.23%	2,013
Oct 1, 2026	24.52	24.53	24.30	24.30	24.30	-0.10%	2,528
Sep 30, 2026	24.32	24.32	24.32	24.32	24.32	0.15%	283
Sep 29, 2026	24.29	24.29	24.29	24.29	24.29	-0.26%	101
Sep 28, 2026	24.72	24.78	24.35	24.35	24.35	-2.23%	2,500
Sep 25, 2026	24.73	24.98	24.67	24.90	24.90	0.63%	1,843
Sep 24, 2026	24.10	24.75	24.10	24.75	24.75	1.68%	3,081
Sep 23, 2026	25.56	25.56	24.34	24.34	24.34	-0.92%	1,955
Sep 22, 2026	24.50	24.57	24.50	24.57	24.57	0.12%	370
Sep 21, 2026	24.45	24.54	24.45	24.54	24.54	2.35%	224
Sep 18, 2026	23.70	24.98	23.70	23.97	23.97	-0.85%	920
Sep 17, 2026	24.20	24.22	24.18	24.18	24.18	5.10%	1,082
Sep 16, 2026	23.17	23.23	23.00	23.00	23.00	0.66%	2,322
Sep 15, 2026	23.01	23.07	22.85	22.85	22.85	-1.22%	1,186
Sep 14, 2026	23.23	23.29	23.14	23.14	23.14	-1.13%	1,205
Sep 11, 2026	23.45	23.59	23.40	23.40	23.40	1.49%	2,578
Sep 10, 2026	23.23	23.29	23.06	23.06	23.06	-1.62%	1,413
Sep 9, 2026	23.50	23.64	23.44	23.44	23.44	-1.75%	1,549
Sep 8, 2026	23.85	23.85	23.85	23.85	23.85	1.00%	78
Sep 4, 2026	23.62	23.62	23.62	23.62	23.62	0.69%	61
Sep 3, 2026	23.34	23.46	23.34	23.46	23.46	1.55%	176
Sep 2, 2026	23.13	23.20	23.10	23.10	23.10	-0.18%	1,178
Sep 1, 2026	23.14	23.21	23.05	23.14	23.14	-2.55%	1,570
Aug 31, 2026	23.75	23.75	23.75	23.75	23.75	0.44%	186
Aug 28, 2026	23.64	23.64	23.64	23.64	23.64	-2.87%	56
Aug 27, 2026	24.28	24.34	24.28	24.34	24.34	1.98%	546
Aug 26, 2026	24.24	24.30	23.87	23.87	23.86	-2.18%	580