XTAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	40.41	40.41	40.41	40.41	40.41	-	1,336
Dec 15, 2025	40.42	40.42	40.41	40.41	40.41	0.02%	214
Dec 12, 2025	40.35	40.40	40.35	40.40	40.40	-0.09%	3,219
Dec 11, 2025	40.44	40.44	40.44	40.44	40.44	0.04%	-
Dec 10, 2025	40.42	40.42	40.42	40.42	40.42	0.23%	26
Dec 9, 2025	40.30	40.33	40.30	40.33	40.33	0.01%	281
Dec 8, 2025	40.34	40.34	40.33	40.33	40.33	-0.05%	949
Dec 5, 2025	40.32	40.34	40.32	40.34	40.34	0.07%	1,141
Dec 4, 2025	40.32	40.32	40.32	40.32	40.32	0.10%	42
Dec 3, 2025	40.27	40.27	40.27	40.27	40.27	0.06%	-
Dec 2, 2025	40.25	40.25	40.25	40.25	40.25	0.10%	-
Dec 1, 2025	40.22	40.24	40.21	40.21	40.21	-0.05%	468
Nov 28, 2025	40.24	40.24	40.23	40.23	40.23	0.19%	159
Nov 26, 2025	40.14	40.16	40.14	40.16	40.16	0.15%	722
Nov 25, 2025	40.10	40.10	40.10	40.10	40.10	0.36%	-
Nov 24, 2025	39.94	39.95	39.94	39.95	39.95	0.69%	305
Nov 21, 2025	39.54	39.76	39.54	39.68	39.68	0.48%	3,399
Nov 20, 2025	39.55	39.55	39.49	39.49	39.49	-0.59%	1,420
Nov 19, 2025	39.68	39.72	39.68	39.72	39.72	0.11%	6,760
Nov 18, 2025	39.70	39.74	39.62	39.67	39.67	0.10%	1,449
Nov 17, 2025	39.84	39.84	39.64	39.64	39.64	-0.58%	990
Nov 14, 2025	39.78	39.92	39.78	39.87	39.87	0.10%	919
Nov 13, 2025	39.91	39.91	39.83	39.83	39.83	-0.57%	891
Nov 12, 2025	40.01	40.07	39.99	40.06	40.05	0.12%	5,463
Nov 11, 2025	40.01	40.01	40.01	40.01	40.01	-0.02%	-
Nov 10, 2025	40.02	40.02	40.02	40.02	40.02	0.49%	10
Nov 7, 2025	39.82	39.82	39.82	39.82	39.82	0.07%	8
Nov 6, 2025	39.79	39.79	39.79	39.79	39.79	-0.26%	-
Nov 5, 2025	39.91	39.91	39.90	39.90	39.89	0.24%	813
Nov 4, 2025	39.70	39.84	39.70	39.80	39.80	-0.34%	25,217
Nov 3, 2025	39.90	39.93	39.90	39.93	39.93	0.05%	1,490
Oct 31, 2025	39.93	40.00	39.92	39.92	39.92	0.02%	4,955
Oct 30, 2025	39.91	39.91	39.91	39.91	39.91	-0.14%	213
Oct 29, 2025	39.98	39.98	39.96	39.96	39.96	-0.10%	1,000
Oct 28, 2025	39.98	40.01	39.97	40.01	40.00	-0.01%	888
Oct 27, 2025	39.98	40.01	39.80	40.01	40.01	0.21%	9,881
Oct 24, 2025	39.92	39.93	39.91	39.93	39.93	0.27%	915
Oct 23, 2025	39.77	39.82	39.77	39.82	39.82	0.17%	1,885
Oct 22, 2025	39.72	39.75	39.72	39.75	39.75	-0.11%	505
Oct 21, 2025	39.80	39.80	39.80	39.80	39.80	-0.01%	2
Oct 20, 2025	39.76	39.80	39.74	39.80	39.80	0.49%	2,522
Oct 17, 2025	39.61	39.61	39.61	39.61	39.61	0.47%	30
Oct 16, 2025	39.42	39.47	39.38	39.42	39.42	-0.37%	4,233
Oct 15, 2025	39.54	39.57	39.54	39.57	39.57	0.06%	144
Oct 14, 2025	39.54	39.54	39.54	39.54	39.54	-0.02%	79
Oct 13, 2025	39.58	39.60	39.55	39.55	39.55	0.56%	245
Oct 10, 2025	39.73	39.73	39.33	39.33	39.33	-1.01%	953
Oct 9, 2025	39.67	39.73	39.65	39.73	39.73	0.08%	16,675
Oct 8, 2025	39.70	39.70	39.69	39.70	39.70	0.07%	2,923
Oct 7, 2025	39.66	39.67	39.66	39.67	39.67	-0.12%	10,045