XTAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	39.50	39.50	39.50	39.50	39.50	0.07%	-
Sep 12, 2025	39.41	39.47	39.41	39.47	39.47	-0.02%	9,862
Sep 11, 2025	39.42	39.47	39.42	39.47	39.47	0.27%	502
Sep 10, 2025	39.37	39.37	39.37	39.37	39.37	0.11%	41
Sep 9, 2025	39.31	39.33	39.29	39.33	39.33	0.07%	688
Sep 8, 2025	39.30	39.30	39.30	39.30	39.30	0.06%	271
Sep 5, 2025	39.21	39.35	39.21	39.28	39.28	-0.13%	3,145
Sep 4, 2025	39.31	39.33	39.31	39.33	39.33	0.42%	820
Sep 3, 2025	39.09	39.17	39.08	39.17	39.17	0.18%	1,554
Sep 2, 2025	39.05	39.10	39.05	39.10	39.10	-0.18%	327
Aug 29, 2025	39.17	39.17	39.17	39.17	39.17	-0.24%	2
Aug 28, 2025	39.26	39.26	39.26	39.26	39.26	0.14%	16
Aug 27, 2025	39.18	39.21	39.15	39.21	39.21	0.11%	2,061
Aug 26, 2025	39.09	39.16	39.09	39.16	39.16	0.10%	14,036
Aug 25, 2025	39.12	39.12	39.12	39.12	39.12	-0.09%	140
Aug 22, 2025	39.15	39.16	39.15	39.16	39.16	0.77%	6,013
Aug 21, 2025	38.89	38.89	38.86	38.86	38.86	-0.18%	2,164
Aug 20, 2025	38.92	38.93	38.91	38.93	38.93	-0.09%	37,173
Aug 19, 2025	38.96	38.96	38.96	38.96	38.96	-0.22%	5
Aug 18, 2025	38.86	39.05	38.86	39.05	39.05	0.03%	11,000
Aug 15, 2025	39.04	39.04	39.04	39.04	39.04	-0.10%	2
Aug 14, 2025	39.06	39.08	39.06	39.08	39.08	-0.02%	311
Aug 13, 2025	39.03	39.09	39.03	39.09	39.09	0.16%	4,834
Aug 12, 2025	39.00	39.03	39.00	39.03	39.03	0.42%	2,468
Aug 11, 2025	38.86	38.86	38.86	38.86	38.86	0.09%	73
Aug 8, 2025	38.86	38.86	38.83	38.83	38.83	0.19%	269
Aug 7, 2025	38.76	38.76	38.76	38.76	38.76	-0.08%	173
Aug 6, 2025	38.71	38.83	38.71	38.79	38.79	0.34%	343
Aug 5, 2025	38.65	38.65	38.65	38.65	38.65	-0.19%	-
Aug 4, 2025	38.66	38.73	38.66	38.73	38.73	0.80%	484
Aug 1, 2025	38.43	38.50	38.42	38.42	38.42	-0.68%	837
Jul 31, 2025	38.80	38.80	38.68	38.68	38.68	-0.13%	182
Jul 30, 2025	38.74	38.75	38.73	38.73	38.73	-0.10%	229
Jul 29, 2025	38.85	38.86	38.77	38.77	38.77	-0.13%	329
Jul 28, 2025	38.83	38.83	38.82	38.82	38.82	0.10%	190
Jul 25, 2025	38.79	38.85	38.74	38.78	38.78	-0.13%	916
Jul 24, 2025	38.77	38.86	38.77	38.83	38.83	0.39%	1,498
Jul 23, 2025	38.68	38.68	38.68	38.68	38.68	0.33%	8
Jul 22, 2025	38.51	38.55	38.51	38.55	38.55	-0.04%	404
Jul 21, 2025	38.58	38.63	38.57	38.57	38.57	0.15%	3,437
Jul 18, 2025	38.51	38.51	38.51	38.51	38.51	0.08%	107
Jul 17, 2025	38.48	38.62	38.45	38.48	38.48	0.23%	6,384
Jul 16, 2025	38.39	38.39	38.39	38.39	38.39	0.02%	148
Jul 15, 2025	38.41	38.43	38.34	38.39	38.39	-0.06%	2,987
Jul 14, 2025	38.42	38.42	38.41	38.41	38.41	0.04%	317
Jul 11, 2025	38.43	38.43	38.39	38.39	38.39	-0.25%	326
Jul 10, 2025	38.46	38.49	38.44	38.49	38.49	0.28%	14,309
Jul 9, 2025	38.41	38.41	38.38	38.38	38.38	0.34%	147
Jul 8, 2025	38.31	38.31	38.26	38.26	38.26	0.05%	3,232
Jul 7, 2025	38.27	38.34	38.24	38.24	38.24	-0.33%	356