XTAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	46.44	46.44	46.34	46.38	46.38	-0.01%	400
Aug 13, 2026	46.38	46.38	46.38	46.38	46.38	0.16%	58
Aug 12, 2026	46.31	46.31	46.31	46.31	46.31	0.14%	98
Aug 11, 2026	46.25	46.25	46.25	46.25	46.24	-0.04%	8
Aug 10, 2026	46.27	46.27	46.27	46.27	46.26	0.03%	13
Aug 7, 2026	46.25	46.25	46.25	46.25	46.25	0.09%	29
Aug 6, 2026	46.21	46.21	46.21	46.21	46.21	-	206
Aug 5, 2026	46.21	46.21	46.21	46.21	46.21	0.06%	76
Aug 4, 2026	46.08	46.18	46.08	46.18	46.18	0.53%	1,055
Aug 3, 2026	45.89	45.94	45.89	45.94	45.94	0.39%	417
Jul 31, 2026	45.57	45.76	45.57	45.76	45.76	0.47%	6,576
Jul 30, 2026	45.55	45.55	45.55	45.55	45.55	0.73%	10
Jul 29, 2026	45.22	45.22	45.22	45.22	45.22	-0.66%	9
Jul 28, 2026	45.52	45.52	45.52	45.52	45.51	0.18%	29
Jul 27, 2026	45.43	45.43	45.43	45.43	45.43	0.18%	67
Jul 24, 2026	45.35	45.35	45.35	45.35	45.35	0.15%	96
Jul 23, 2026	45.29	45.29	45.29	45.29	45.29	-0.64%	24
Jul 22, 2026	45.50	45.58	45.50	45.58	45.58	0.04%	1,053
Jul 21, 2026	45.56	45.56	45.56	45.56	45.56	0.31%	22
Jul 20, 2026	45.42	45.42	45.42	45.42	45.42	0.02%	109
Jul 17, 2026	45.41	45.41	45.41	45.41	45.41	-0.35%	64
Jul 16, 2026	45.57	45.57	45.57	45.57	45.57	-0.25%	107
Jul 15, 2026	45.56	45.68	45.56	45.68	45.68	0.19%	734
Jul 14, 2026	45.55	45.59	45.55	45.59	45.59	0.25%	614
Jul 13, 2026	45.61	45.61	45.48	45.48	45.48	-0.27%	659
Jul 10, 2026	45.60	45.60	45.60	45.60	45.60	0.13%	7
Jul 9, 2026	45.54	45.54	45.54	45.54	45.54	0.32%	8
Jul 8, 2026	45.40	45.40	45.40	45.40	45.39	-0.14%	7
Jul 7, 2026	45.35	45.50	45.34	45.46	45.46	-0.09%	1,036
Jul 6, 2026	45.50	45.50	45.50	45.50	45.50	0.45%	178
Jul 2, 2026	45.30	45.30	45.30	45.30	45.30	-0.12%	7
Jul 1, 2026	45.35	45.35	45.35	45.35	45.35	0.06%	51
Jun 30, 2026	45.37	45.37	45.29	45.33	45.33	0.33%	477
Jun 29, 2026	44.96	45.18	44.96	45.18	45.18	0.53%	1,779
Jun 26, 2026	44.95	44.95	44.95	44.95	44.95	-0.03%	1,201
Jun 25, 2026	44.99	44.99	44.85	44.96	44.96	0.30%	1,094
Jun 24, 2026	44.86	44.86	44.83	44.83	44.83	-0.11%	180
Jun 23, 2026	44.91	44.91	44.87	44.87	44.87	-0.56%	195
Jun 22, 2026	45.04	45.13	45.04	45.13	45.13	-0.11%	177
Jun 18, 2026	45.07	45.18	45.07	45.18	45.18	0.52%	161
Jun 17, 2026	45.25	45.25	44.94	44.94	44.94	-0.63%	935
Jun 16, 2026	45.23	45.23	45.23	45.23	45.23	-0.13%	1
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