XTAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	45.20	45.29	45.20	45.29	45.29	0.79%	115
Jun 12, 2026	44.93	44.93	44.93	44.93	44.93	0.28%	2
Jun 11, 2026	44.57	44.81	44.44	44.81	44.81	0.77%	500
Jun 10, 2026	44.73	44.73	44.42	44.46	44.46	-0.59%	1,513
Jun 9, 2026	45.00	45.00	44.68	44.73	44.73	-0.28%	2,315
Jun 8, 2026	44.86	44.86	44.86	44.86	44.86	0.21%	16
Jun 5, 2026	44.76	44.76	44.76	44.76	44.76	-1.00%	151
Jun 4, 2026	45.22	45.22	45.22	45.22	45.22	0.15%	15
Jun 3, 2026	45.11	45.15	45.10	45.15	45.15	-0.21%	286
Jun 2, 2026	45.24	45.24	45.24	45.24	45.24	0.02%	45
Jun 1, 2026	45.14	45.29	45.14	45.23	45.23	0.04%	1,821
May 29, 2026	45.21	45.21	45.21	45.21	45.21	0.12%	199
May 28, 2026	45.04	45.16	45.04	45.16	45.16	0.23%	2,634
May 27, 2026	45.07	45.07	45.05	45.05	45.05	-	310
May 26, 2026	45.00	45.06	45.00	45.05	45.05	0.22%	259
May 22, 2026	44.89	44.95	44.89	44.95	44.95	0.13%	150
May 21, 2026	44.82	44.89	44.82	44.89	44.89	0.17%	188
May 20, 2026	44.90	44.91	44.82	44.82	44.82	0.49%	609
May 19, 2026	44.60	44.60	44.60	44.60	44.60	-0.19%	-
May 18, 2026	44.64	44.68	44.64	44.68	44.68	0.06%	1,199
May 15, 2026	44.63	44.65	44.63	44.65	44.65	-0.39%	621
May 14, 2026	44.83	44.83	44.83	44.83	44.83	0.28%	62
May 13, 2026	44.71	44.71	44.71	44.71	44.71	0.23%	1
May 12, 2026	44.60	44.60	44.60	44.60	44.60	-0.08%	10
May 11, 2026	44.61	44.75	44.61	44.64	44.63	-0.07%	1,120
May 8, 2026	44.71	44.71	44.65	44.67	44.67	0.20%	1,693
May 7, 2026	44.58	44.59	44.57	44.58	44.58	-0.03%	2,827
May 6, 2026	44.42	44.59	44.42	44.59	44.59	0.61%	4,598
May 5, 2026	44.15	44.32	44.15	44.32	44.32	0.45%	927
May 4, 2026	44.15	44.15	44.12	44.12	44.12	-0.46%	244
May 1, 2026	44.29	44.40	44.28	44.33	44.33	0.22%	6,794
Apr 30, 2026	44.23	44.23	44.23	44.23	44.23	0.62%	54
Apr 29, 2026	43.98	43.98	43.96	43.96	43.96	-0.07%	2,108
Apr 28, 2026	43.95	43.99	43.86	43.99	43.99	-0.12%	1,520
Apr 27, 2026	44.02	44.04	44.02	44.04	44.04	0.05%	162
Apr 24, 2026	44.04	44.04	43.97	44.02	44.02	0.44%	2,845
Apr 23, 2026	43.89	43.97	43.81	43.83	43.83	-0.28%	1,158
Apr 22, 2026	43.98	43.98	43.95	43.95	43.95	0.61%	1,104
Apr 21, 2026	43.84	43.84	43.69	43.69	43.69	-0.24%	3,788
Apr 20, 2026	43.90	43.90	43.78	43.79	43.79	-0.34%	5,387
Apr 17, 2026	43.95	44.07	43.84	43.94	43.94	0.47%	32,782
Apr 16, 2026	43.67	43.74	43.67	43.74	43.74	0.30%	147
Apr 15, 2026	43.52	43.61	43.52	43.61	43.60	0.24%	191
Apr 14, 2026	43.31	43.50	43.31	43.50	43.50	0.76%	1,051
Apr 13, 2026	42.96	43.17	42.96	43.17	43.17	0.73%	477
Apr 10, 2026	43.01	43.01	42.86	42.86	42.86	-0.07%	18,401
Apr 9, 2026	42.73	42.89	42.73	42.89	42.89	0.59%	358
Apr 8, 2026	42.74	42.74	42.64	42.64	42.64	1.99%	1,925
Apr 7, 2026	41.56	41.81	41.56	41.81	41.81	0.07%	608
Apr 6, 2026	41.80	41.88	41.72	41.78	41.78	0.33%	1,518