XTAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	23.31	23.31	23.31	23.31	23.31	-0.86%	35
Aug 13, 2026	23.51	23.51	23.51	23.51	23.51	2.36%	337
Aug 12, 2026	22.92	22.97	22.92	22.97	22.97	4.26%	286
Aug 11, 2026	22.25	22.25	22.03	22.03	22.03	3.42%	141
Aug 10, 2026	21.30	21.37	21.29	21.30	21.30	-1.73%	1,540
Aug 7, 2026	21.50	21.68	21.50	21.68	21.68	1.97%	364
Aug 6, 2026	21.35	21.35	21.26	21.26	21.26	0.30%	428
Aug 5, 2026	21.13	21.19	21.13	21.19	21.19	-0.86%	290
Aug 4, 2026	21.46	21.46	21.38	21.38	21.38	8.61%	229
Aug 3, 2026	19.69	19.69	19.68	19.68	19.68	2.99%	426
Jul 31, 2026	19.11	19.11	19.11	19.11	19.11	5.12%	288
Jul 30, 2026	17.85	18.18	17.85	18.18	18.18	10.12%	427
Jul 29, 2026	16.96	16.96	16.51	16.51	16.51	-9.71%	226
Jul 28, 2026	18.30	18.30	17.78	18.29	18.29	-7.69%	766
Jul 27, 2026	19.49	19.81	19.49	19.81	19.81	-0.35%	224
Jul 24, 2026	19.97	19.97	19.88	19.88	19.88	-3.72%	247
Jul 23, 2026	20.26	20.65	20.26	20.65	20.65	-3.56%	243
Jul 22, 2026	21.61	21.61	21.41	21.41	21.41	1.75%	296
Jul 21, 2026	20.94	21.06	20.94	21.04	21.04	10.05%	947
Jul 20, 2026	19.11	19.18	19.11	19.12	19.12	-3.43%	737
Jul 17, 2026	20.50	20.50	19.50	19.80	19.80	-5.37%	1,220
Jul 16, 2026	20.95	20.95	20.79	20.92	20.92	-4.75%	230
Jul 15, 2026	21.33	21.97	20.83	21.97	21.97	1.19%	31,270
Jul 14, 2026	21.73	21.75	21.71	21.71	21.71	-0.09%	10,468
Jul 13, 2026	22.47	22.47	21.72	21.73	21.73	-8.10%	5,706
Jul 10, 2026	23.64	23.64	23.64	23.64	23.64	2.07%	65
Jul 9, 2026	23.33	23.33	23.14	23.16	23.16	2.24%	20,525
Jul 8, 2026	22.65	22.65	22.65	22.65	22.65	3.93%	120
Jul 7, 2026	21.80	21.80	21.80	21.80	21.80	-10.08%	327
Jul 6, 2026	23.97	24.37	23.97	24.24	24.24	4.81%	552
Jul 2, 2026	22.93	23.13	22.78	23.13	23.13	-2.05%	10,609
Jul 1, 2026	23.61	23.61	23.61	23.61	23.61	-5.57%	182
Jun 30, 2026	24.45	25.01	24.45	25.01	25.01	5.50%	956
Jun 29, 2026	23.70	23.70	23.70	23.70	23.70	5.44%	137
Jun 26, 2026	22.48	22.48	22.48	22.48	22.48	-3.75%	82
Jun 25, 2026	24.29	24.31	23.36	23.36	23.35	0.29%	3,578
Jun 24, 2026	23.32	23.48	22.85	23.29	23.29	-1.57%	1,919
Jun 23, 2026	24.22	24.22	23.66	23.66	23.66	-11.08%	3,761
Jun 22, 2026	26.90	27.31	26.60	26.61	26.61	2.73%	4,109
Jun 18, 2026	25.46	26.15	25.37	25.90	25.90	9.37%	19,827
Jun 17, 2026	24.45	24.49	23.68	23.68	23.68	2.43%	949
Jun 16, 2026	23.48	23.55	23.12	23.12	23.12	-4.84%	915
Jun 15, 2026	24.13	24.41	24.13	24.30	24.30	7.27%	9,530
Jun 12, 2026	22.52	22.65	22.52	22.65	22.65	0.01%	509
Jun 11, 2026	22.65	22.65	22.65	22.65	22.65	9.23%	17
Jun 10, 2026	20.73	20.73	20.73	20.73	20.73	-5.34%	72
Jun 9, 2026	21.73	21.90	20.68	21.90	21.90	0.52%	590
Jun 8, 2026	22.02	22.02	21.79	21.79	21.79	5.36%	357
Jun 5, 2026	21.37	21.37	20.68	20.68	20.68	-14.98%	369
Jun 4, 2026	24.32	24.32	24.32	24.32	24.32	-2.40%	116