XSPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	17.76	17.76	17.76	17.76	17.76	-2.17%	339
Nov 12, 2026	18.16	18.16	18.16	18.16	18.16	-2.91%	183
Nov 11, 2026	18.90	18.90	18.70	18.70	18.70	2.98%	733
Nov 10, 2026	17.73	18.16	17.73	18.16	18.16	-0.38%	458
Nov 9, 2026	17.11	18.23	17.11	18.23	18.23	8.54%	1,135
Nov 6, 2026	15.96	16.79	15.96	16.79	16.79	10.26%	3,914
Nov 5, 2026	16.58	16.58	15.06	15.23	15.23	-10.04%	2,847
Nov 4, 2026	17.48	17.79	16.89	16.93	16.93	-5.68%	2,072
Nov 3, 2026	17.77	18.05	17.77	17.95	17.95	2.41%	840
Nov 2, 2026	18.15	18.16	17.53	17.53	17.53	-4.26%	923
Oct 30, 2026	18.62	18.65	18.30	18.31	18.31	-6.04%	3,220
Oct 29, 2026	19.22	19.49	19.22	19.49	19.48	0.88%	1,068
Oct 28, 2026	19.21	19.32	19.21	19.32	19.32	0.47%	627
Oct 27, 2026	19.00	19.23	19.00	19.23	19.22	3.78%	353
Oct 26, 2026	18.53	18.53	18.53	18.53	18.52	2.13%	122
Oct 23, 2026	17.79	18.14	17.69	18.14	18.14	2.00%	962
Oct 22, 2026	17.78	17.78	17.78	17.78	17.78	-5.46%	445
Oct 21, 2026	18.69	18.84	18.69	18.81	18.81	3.67%	746
Oct 20, 2026	18.12	18.30	18.10	18.14	18.14	-0.93%	1,362
Oct 19, 2026	18.56	18.56	18.31	18.31	18.31	0.94%	1,288
Oct 16, 2026	18.65	18.65	18.14	18.14	18.14	-4.29%	446
Oct 15, 2026	18.26	18.96	18.00	18.96	18.96	0.18%	3,893
Oct 14, 2026	19.55	19.57	18.92	18.92	18.92	-4.94%	3,022
Oct 13, 2026	19.91	19.91	19.91	19.91	19.91	-2.27%	130
Oct 12, 2026	20.66	20.67	20.37	20.37	20.37	-2.81%	811
Oct 9, 2026	20.81	20.96	20.81	20.96	20.96	0.70%	1,442
Oct 8, 2026	21.32	21.32	20.81	20.81	20.81	-3.47%	643
Oct 7, 2026	21.34	21.56	21.34	21.56	21.56	-2.62%	862
Oct 6, 2026	21.84	22.17	21.84	22.14	22.14	2.32%	3,738
Oct 5, 2026	21.58	21.64	21.56	21.64	21.63	0.36%	5,057
Oct 2, 2026	21.25	21.67	21.24	21.56	21.56	3.15%	3,620
Oct 1, 2026	21.01	21.01	20.90	20.90	20.90	0.74%	3,525
Sep 30, 2026	20.91	20.91	20.75	20.75	20.75	-0.07%	941
Sep 29, 2026	21.20	21.24	20.76	20.76	20.76	-0.76%	3,350
Sep 28, 2026	21.08	21.08	20.92	20.92	20.92	-1.53%	747
Sep 25, 2026	21.21	21.39	21.15	21.25	21.25	-0.11%	960
Sep 24, 2026	20.73	21.27	20.73	21.27	21.27	1.13%	3,761
Sep 23, 2026	21.41	21.43	21.03	21.03	21.03	-3.06%	4,187
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