XSPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	21.39	21.72	21.39	21.70	21.70	0.34%	1,686
Sep 21, 2026	21.74	21.78	21.62	21.62	21.62	2.91%	5,040
Sep 18, 2026	21.32	21.36	20.75	21.01	21.01	-0.69%	5,698
Sep 17, 2026	21.16	21.19	21.11	21.16	21.16	2.55%	6,276
Sep 16, 2026	20.55	20.63	20.44	20.63	20.63	1.96%	1,835
Sep 15, 2026	20.24	20.27	19.94	20.23	20.23	0.43%	894
Sep 14, 2026	20.41	20.41	20.15	20.15	20.15	-2.18%	2,107
Sep 11, 2026	20.47	20.63	20.47	20.60	20.60	0.69%	1,944
Sep 10, 2026	20.54	20.91	20.46	20.46	20.46	-1.61%	6,980
Sep 9, 2026	21.21	21.21	20.79	20.79	20.79	-2.72%	993
Sep 8, 2026	21.03	21.56	21.03	21.37	21.37	2.65%	3,221
Sep 4, 2026	20.87	20.95	20.76	20.82	20.82	0.66%	13,536
Sep 3, 2026	20.67	20.68	20.59	20.68	20.68	1.28%	675
Sep 2, 2026	20.22	20.42	20.22	20.42	20.42	0.28%	383
Sep 1, 2026	20.55	20.60	20.36	20.37	20.36	-2.73%	5,660
Aug 31, 2026	20.78	20.94	20.78	20.94	20.94	-0.13%	1,373
Aug 28, 2026	20.96	20.96	20.96	20.96	20.96	-3.15%	243
Aug 27, 2026	21.45	21.64	21.45	21.64	21.64	1.86%	1,025
Aug 26, 2026	21.06	21.36	21.06	21.25	21.25	0.28%	400
Aug 25, 2026	21.26	21.26	21.19	21.19	21.19	0.21%	320
Aug 24, 2026	21.32	21.43	21.14	21.14	21.14	-4.27%	981
Aug 21, 2026	21.99	22.09	21.99	22.09	22.09	1.12%	313
Aug 20, 2026	21.53	21.84	21.46	21.84	21.84	-2.51%	415
Aug 19, 2026	22.48	22.48	22.40	22.40	22.40	-2.86%	235
Aug 18, 2026	23.01	23.36	23.01	23.06	23.06	-4.35%	3,600
Aug 17, 2026	23.92	24.30	23.92	24.11	24.11	1.45%	2,008
Aug 14, 2026	23.50	23.77	23.50	23.77	23.77	0.29%	286
Aug 13, 2026	23.75	23.81	23.70	23.70	23.70	-1.38%	1,547
Aug 12, 2026	23.73	24.03	23.70	24.03	24.03	3.35%	4,003
Aug 11, 2026	23.02	23.25	23.02	23.25	23.25	0.60%	1,429
Aug 10, 2026	24.00	24.00	23.03	23.11	23.11	-0.88%	4,395
Aug 7, 2026	22.33	23.32	22.33	23.32	23.32	7.66%	1,119
Aug 6, 2026	20.88	22.07	20.88	21.66	21.66	2.75%	2,036
Aug 5, 2026	21.25	21.50	21.08	21.08	21.08	-2.24%	7,249
Aug 4, 2026	21.24	21.62	21.10	21.56	21.56	9.00%	6,645
Aug 3, 2026	18.49	19.78	18.49	19.78	19.78	6.22%	651
Jul 31, 2026	18.96	18.96	18.36	18.62	18.62	0.47%	1,513
Jul 30, 2026	18.15	18.54	18.15	18.54	18.54	6.46%	1,201
Jul 29, 2026	17.90	18.09	17.41	17.41	17.41	-6.28%	5,418
Jul 28, 2026	18.58	18.58	17.85	18.58	18.58	-2.62%	886
Jul 27, 2026	19.14	19.14	18.72	19.08	19.08	1.02%	5,587
Jul 24, 2026	19.58	19.58	18.89	18.89	18.89	-4.69%	630
Jul 23, 2026	19.58	19.82	19.58	19.82	19.82	0.40%	3,085
Jul 22, 2026	19.90	20.11	19.74	19.74	19.74	-2.05%	6,527
Jul 21, 2026	20.08	20.15	20.08	20.15	20.15	5.47%	323
Jul 20, 2026	19.46	19.46	19.10	19.10	19.10	-1.06%	1,604
Jul 17, 2026	18.84	19.31	18.54	19.31	19.31	-0.25%	6,676
Jul 16, 2026	20.19	20.19	19.29	19.36	19.36	-6.18%	1,791
Jul 15, 2026	20.77	20.77	20.63	20.63	20.63	-2.50%	776
Jul 14, 2026	21.25	21.42	21.16	21.16	21.16	1.52%	1,686