XTAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	40.73	40.76	40.72	40.76	40.76	-0.04%	529
Jan 6, 2026	40.69	40.78	40.69	40.78	40.77	0.19%	3,469
Jan 5, 2026	40.67	40.71	40.67	40.70	40.70	-0.01%	4,970
Jan 2, 2026	40.65	40.70	40.65	40.70	40.70	0.03%	497
Dec 31, 2025	40.64	40.69	40.64	40.69	40.69	-0.06%	150
Dec 30, 2025	40.65	40.71	40.65	40.71	40.71	0.06%	130
Dec 29, 2025	40.62	40.73	40.61	40.69	40.69	0.08%	2,022
Dec 26, 2025	40.61	40.66	40.61	40.66	40.66	-	500
Dec 24, 2025	40.58	40.66	40.58	40.66	40.66	0.05%	100
Dec 23, 2025	40.57	40.64	40.43	40.64	40.63	0.08%	1,177
Dec 22, 2025	40.63	40.63	40.55	40.60	40.60	0.16%	1,045
Dec 19, 2025	40.53	40.54	40.53	40.54	40.54	0.26%	455
Dec 18, 2025	40.43	40.43	40.43	40.43	40.43	0.24%	-
Dec 17, 2025	40.33	40.33	40.33	40.33	40.33	-0.22%	-
Dec 16, 2025	40.41	40.42	40.41	40.42	40.42	0.04%	3,778
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