XVAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	23.46	23.76	23.32	23.32	23.32	3.66%	2,553
Nov 2, 2026	24.69	24.69	22.49	22.49	22.49	-7.13%	5,695
Oct 30, 2026	24.51	24.91	23.71	24.22	24.22	-10.64%	7,110
Oct 29, 2026	26.99	27.36	26.99	27.10	27.10	-1.90%	5,539
Oct 28, 2026	27.34	27.63	27.00	27.63	27.63	2.97%	6,009
Oct 27, 2026	26.33	26.83	26.30	26.83	26.83	5.77%	9,370
Oct 26, 2026	25.10	25.37	25.09	25.37	25.37	2.24%	5,187
Oct 23, 2026	24.64	25.19	24.64	24.81	24.81	1.44%	5,209
Oct 22, 2026	25.66	25.66	24.38	24.46	24.46	-7.98%	10,271
Oct 21, 2026	26.30	26.68	26.11	26.58	26.58	3.23%	3,731
Oct 20, 2026	25.97	26.06	25.67	26.06	25.75	-0.54%	3,812
Oct 19, 2026	26.69	26.86	26.21	26.21	25.89	1.82%	9,945
Oct 16, 2026	26.84	26.84	25.74	25.74	25.43	-5.88%	6,431
Oct 15, 2026	26.42	27.34	26.30	27.34	27.02	-1.52%	2,848
Oct 14, 2026	28.75	28.75	27.73	27.77	27.43	-5.42%	9,087
Oct 13, 2026	28.18	29.36	27.80	29.36	29.00	1.62%	2,770
Oct 12, 2026	29.20	29.20	28.87	28.89	28.54	-2.08%	7,555
Oct 9, 2026	30.48	30.48	29.50	29.50	29.15	-1.86%	4,895
Oct 8, 2026	31.00	31.00	29.95	30.06	29.70	-3.80%	4,634
Oct 7, 2026	30.90	31.25	30.82	31.25	30.87	-0.35%	8,113
Oct 6, 2026	30.55	31.62	30.53	31.36	30.98	2.50%	4,336
Oct 5, 2026	30.62	30.62	30.45	30.59	30.22	-0.20%	5,947
Oct 2, 2026	30.66	30.94	30.65	30.65	30.28	2.79%	10,002
Oct 1, 2026	29.66	29.82	29.53	29.82	29.46	0.73%	595
Sep 30, 2026	29.60	29.60	29.60	29.60	29.25	0.87%	8
Sep 29, 2026	29.35	29.35	29.35	29.35	28.99	-0.08%	8
Sep 28, 2026	29.34	29.37	29.34	29.37	29.02	-3.55%	203
Sep 25, 2026	30.56	31.01	28.96	30.45	30.09	0.21%	714
Sep 24, 2026	29.61	30.39	29.61	30.39	30.02	2.63%	349