XTAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	38.08	38.16	38.08	38.11	38.11	0.22%	3,945
Jun 26, 2025	37.99	38.06	37.99	38.03	38.03	0.41%	8,348
Jun 25, 2025	37.87	37.90	37.87	37.87	37.87	-0.04%	22,360
Jun 24, 2025	37.90	37.93	37.73	37.89	37.89	0.78%	30,161
Jun 23, 2025	37.47	37.61	37.38	37.59	37.59	0.64%	2,041
Jun 20, 2025	37.35	37.38	37.35	37.35	37.35	-0.15%	1,419
Jun 18, 2025	37.49	37.54	37.36	37.41	37.41	0.09%	1,831
Jun 17, 2025	37.33	37.43	37.33	37.38	37.38	-0.54%	603
Jun 16, 2025	37.56	37.58	37.56	37.58	37.58	0.75%	143
Jun 13, 2025	37.49	37.53	37.24	37.30	37.30	-0.96%	4,566
Jun 12, 2025	37.60	37.67	37.60	37.66	37.66	0.37%	7,599
Jun 11, 2025	37.63	37.63	37.44	37.52	37.52	-0.13%	6,402
Jun 10, 2025	37.51	37.57	37.50	37.57	37.57	0.24%	3,374
Jun 9, 2025	37.56	37.56	37.42	37.48	37.48	-0.06%	8,470
Jun 6, 2025	37.42	37.50	37.40	37.50	37.50	0.72%	4,202
Jun 5, 2025	37.34	37.39	37.20	37.23	37.23	-0.20%	6,650
Jun 4, 2025	37.32	37.32	37.31	37.31	37.31	-0.02%	632
Jun 3, 2025	37.25	37.31	37.21	37.31	37.31	0.46%	11,209
Jun 2, 2025	37.02	37.14	37.01	37.14	37.14	0.22%	1,483
May 30, 2025	37.06	37.06	37.06	37.06	37.06	0.14%	79
May 29, 2025	37.01	37.04	36.95	37.01	37.01	0.18%	6,058
May 28, 2025	37.03	37.08	36.94	36.94	36.94	-0.36%	2,526
May 27, 2025	36.96	37.07	36.96	37.07	37.07	1.37%	980
May 23, 2025	36.33	36.68	36.33	36.57	36.57	-0.44%	4,296
May 22, 2025	36.75	36.89	36.66	36.73	36.73	-0.04%	4,143
May 21, 2025	36.98	37.08	36.64	36.74	36.74	-0.98%	4,934
May 20, 2025	37.08	37.14	37.07	37.11	37.11	-0.19%	1,434
May 19, 2025	37.08	37.18	37.06	37.18	37.18	-0.07%	1,849
May 16, 2025	37.01	37.21	37.01	37.21	37.21	0.66%	4,991
May 15, 2025	36.88	37.03	36.88	36.96	36.96	0.05%	2,014
May 14, 2025	37.03	37.06	36.89	36.94	36.94	0.23%	37,163
May 13, 2025	36.85	36.95	36.64	36.86	36.86	0.49%	155,462
May 12, 2025	36.55	36.68	36.47	36.68	36.68	2.60%	19,363
May 9, 2025	35.78	35.78	35.75	35.75	35.75	0.01%	806
May 8, 2025	35.73	35.97	35.73	35.75	35.75	0.54%	1,156
May 7, 2025	35.52	35.60	35.44	35.56	35.56	0.22%	1,983
May 6, 2025	35.56	35.56	35.48	35.48	35.48	-0.60%	4,410
May 5, 2025	35.64	35.87	35.64	35.69	35.69	-0.35%	2,261
May 2, 2025	35.69	35.93	35.69	35.82	35.82	0.94%	8,988
May 1, 2025	35.52	35.65	35.49	35.49	35.49	0.50%	34,523
Apr 30, 2025	34.77	35.31	34.77	35.31	35.31	0.07%	35,474
Apr 29, 2025	35.08	35.32	35.06	35.28	35.28	0.40%	1,364
Apr 28, 2025	35.10	35.14	35.10	35.14	35.14	0.30%	634
Apr 25, 2025	34.75	35.04	34.73	35.04	35.04	0.67%	2,388
Apr 24, 2025	34.48	34.83	34.48	34.80	34.80	1.64%	2,540
Apr 23, 2025	34.60	34.66	34.17	34.24	34.24	1.65%	2,349
Apr 22, 2025	33.58	33.69	33.48	33.69	33.69	2.33%	5,306
Apr 21, 2025	32.92	32.92	32.92	32.92	32.92	-2.27%	92
Apr 17, 2025	33.69	33.69	33.69	33.69	33.69	0.08%	113
Apr 16, 2025	34.01	34.07	33.44	33.66	33.66	-1.84%	1,470