XTAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	40.81	40.98	40.81	40.98	40.98	0.44%	25,187
Feb 5, 2026	40.78	40.81	40.77	40.80	40.80	-0.25%	7,990
Feb 4, 2026	40.90	40.90	40.80	40.90	40.90	0.03%	972
Feb 3, 2026	40.95	40.97	40.89	40.89	40.89	-0.18%	3,761
Feb 2, 2026	40.85	40.96	40.85	40.96	40.96	0.18%	676
Jan 30, 2026	40.88	40.88	40.88	40.88	40.88	-0.01%	1
Jan 29, 2026	40.89	40.89	40.89	40.89	40.89	-0.01%	14
Jan 28, 2026	40.89	40.89	40.87	40.89	40.89	0.04%	4,327
Jan 27, 2026	40.89	40.89	40.88	40.88	40.88	0.02%	1,719
Jan 26, 2026	40.91	40.91	40.87	40.87	40.87	-0.02%	2,448
Jan 23, 2026	40.83	40.87	40.83	40.87	40.87	0.01%	1,066
Jan 22, 2026	40.86	40.87	40.82	40.87	40.87	0.13%	3,677
Jan 21, 2026	40.78	40.82	40.78	40.82	40.81	0.39%	383
Jan 20, 2026	40.64	40.70	40.64	40.66	40.66	-0.42%	1,619
Jan 16, 2026	40.78	40.83	40.78	40.83	40.83	0.05%	231
Jan 15, 2026	40.80	40.81	40.77	40.81	40.81	0.06%	2,993
Jan 14, 2026	40.72	40.78	40.72	40.78	40.78	-0.04%	118
Jan 13, 2026	40.78	40.80	40.75	40.80	40.80	-0.10%	591
Jan 12, 2026	40.79	40.84	40.79	40.84	40.84	0.04%	341
Jan 9, 2026	40.74	40.83	40.74	40.83	40.83	0.15%	1,098
Jan 8, 2026	40.70	40.77	40.70	40.77	40.77	0.01%	417
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%	-