XVNV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	23.21	24.09	23.21	23.80	23.80	-4.78%	7,030
Nov 6, 2026	25.57	26.00	24.81	24.99	24.99	2.60%	8,255
Nov 5, 2026	26.25	26.25	24.36	24.36	24.36	-8.81%	3,902
Nov 4, 2026	27.20	27.20	26.71	26.71	26.71	-3.03%	3,577
Nov 3, 2026	27.84	27.85	27.49	27.55	27.55	2.19%	2,447
Nov 2, 2026	27.65	27.94	26.96	26.96	26.96	-1.22%	5,332
Oct 30, 2026	27.86	27.86	27.00	27.29	27.29	-4.07%	5,783
Oct 29, 2026	28.60	28.61	28.36	28.45	28.45	-0.66%	4,097
Oct 28, 2026	29.18	29.25	28.64	28.64	28.64	-1.21%	6,365
Oct 27, 2026	29.05	29.13	28.99	28.99	28.99	1.43%	2,501
Oct 26, 2026	28.33	28.74	28.33	28.58	28.58	1.62%	5,849
Oct 23, 2026	28.14	28.46	28.12	28.12	28.12	-0.40%	5,876
Oct 22, 2026	28.92	29.07	28.24	28.24	28.23	-4.31%	7,530
Oct 21, 2026	29.36	29.51	29.26	29.51	29.51	2.44%	3,919
Oct 20, 2026	29.16	29.29	28.78	29.17	28.80	-0.41%	5,015
Oct 19, 2026	29.31	29.58	29.07	29.29	28.92	1.28%	8,675
Oct 16, 2026	29.23	29.27	28.92	28.92	28.56	-1.39%	7,089
Oct 15, 2026	29.04	29.34	28.91	29.33	28.96	-1.60%	2,729
Oct 14, 2026	30.43	30.43	29.67	29.81	29.43	-2.94%	8,394
Oct 13, 2026	30.27	30.71	30.11	30.71	30.32	0.63%	2,828
Oct 12, 2026	30.81	30.81	30.41	30.52	30.13	-1.11%	6,570
Oct 9, 2026	31.17	31.17	30.85	30.86	30.47	-0.37%	5,951
Oct 8, 2026	31.58	31.58	30.98	30.98	30.59	-2.70%	3,884
Oct 7, 2026	31.84	31.95	31.82	31.83	31.43	-0.46%	7,778
Oct 6, 2026	32.28	32.36	31.98	31.98	31.58	0.01%	4,177
Oct 5, 2026	31.72	32.05	31.69	31.98	31.58	1.96%	6,084
Oct 2, 2026	31.78	31.80	31.37	31.37	30.97	1.09%	10,086
Oct 1, 2026	30.91	31.03	30.91	31.03	30.64	0.66%	598
Sep 30, 2026	30.90	30.90	30.82	30.82	30.43	0.74%	136
Sep 29, 2026	31.04	31.05	30.59	30.59	30.21	-0.44%	1,169
Sep 28, 2026	31.03	31.03	30.68	30.73	30.34	1.36%	877
Sep 25, 2026	30.30	30.32	30.21	30.32	29.94	1.91%	1,261
Sep 24, 2026	29.46	29.75	29.46	29.75	29.38	-1.78%	899
Sep 23, 2026	30.77	30.77	30.77	30.77	29.91	-1.34%	158
Sep 22, 2026	31.21	31.23	31.19	31.19	30.32	0.64%	846
Sep 21, 2026	30.99	30.99	30.99	30.99	30.12	2.02%	31
Sep 18, 2026	30.09	30.38	30.09	30.38	29.53	0.94%	123
Sep 17, 2026	30.10	30.10	30.10	30.10	29.25	2.69%	869
Sep 16, 2026	29.65	29.65	29.31	29.31	28.48	0.71%	113
Sep 15, 2026	29.24	29.24	29.10	29.10	28.28	0.34%	279
Sep 14, 2026	29.10	29.10	29.00	29.00	28.19	-3.05%	705
Sep 11, 2026	29.91	29.91	29.91	29.91	29.07	0.13%	66
Sep 10, 2026	29.72	29.88	29.72	29.88	29.04	-2.24%	681
Sep 9, 2026	30.56	30.56	30.56	30.56	29.70	-0.65%	229
Sep 8, 2026	31.13	31.13	30.76	30.76	29.90	-1.95%	151
Sep 4, 2026	31.82	31.82	31.37	31.37	30.49	0.54%	116
Sep 3, 2026	31.29	31.29	31.20	31.20	30.32	1.81%	324
Sep 2, 2026	30.64	30.64	30.64	30.64	29.78	2.88%	7
Sep 1, 2026	29.79	29.79	29.79	29.79	28.95	-1.45%	7
Aug 31, 2026	30.11	30.22	30.11	30.22	29.38	1.25%	2,279