XP Factory Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.25	11.50	11.00	11.25	11.25	-	15,655
Dec 4, 2025	11.25	11.30	11.21	11.25	11.25	-	114,269
Dec 3, 2025	11.25	11.40	11.40	11.25	11.25	-	250,000
Dec 2, 2025	11.25	11.40	11.40	11.25	11.25	-	23,447
Dec 1, 2025	11.19	11.19	11.18	11.25	11.25	-	77,976
Nov 28, 2025	11.25	11.25	11.13	11.25	11.25	-	520,547
Nov 27, 2025	11.25	11.50	11.00	11.25	11.25	-	284,901
Nov 26, 2025	11.25	11.45	11.17	11.25	11.25	-	410,035
Nov 25, 2025	11.25	11.50	11.00	11.25	11.25	-	180,066
Nov 24, 2025	11.25	11.48	11.00	11.25	11.25	-	219,991
Nov 21, 2025	11.25	11.50	11.17	11.25	11.25	-	246,668
Nov 20, 2025	11.25	11.48	11.17	11.25	11.25	-	12,493
Nov 19, 2025	11.25	11.17	11.17	11.25	11.25	-	1,000
Nov 18, 2025	11.25	11.40	11.00	11.25	11.25	-	583,950
Nov 17, 2025	11.25	11.30	11.00	11.25	11.25	-	366,134
Nov 14, 2025	11.25	11.50	11.00	11.25	11.25	-	17,368
Nov 13, 2025	11.25	11.00	11.00	11.25	11.25	-2.17%	6,255
Nov 12, 2025	11.25	11.50	11.00	11.50	11.50	2.22%	78,085
Nov 11, 2025	11.25	11.30	11.00	11.25	11.25	-	69,890
Nov 10, 2025	11.50	11.35	11.00	11.25	11.25	-	111,293
Nov 7, 2025	11.75	12.00	10.80	11.25	11.25	-4.26%	888,678
Nov 6, 2025	11.75	11.75	11.75	11.75	11.75	-	-
Nov 5, 2025	11.75	12.00	11.50	11.75	11.75	-	209,686
Nov 4, 2025	11.75	11.51	11.50	11.75	11.75	-	11,143
Nov 3, 2025	11.75	12.50	11.30	11.75	11.75	-	6,299
Oct 31, 2025	12.00	11.98	11.50	11.75	11.75	-2.08%	111,185
Oct 30, 2025	12.00	12.00	11.62	12.00	12.00	-	151,276
Oct 29, 2025	11.75	11.82	11.50	12.00	12.00	2.13%	115,458
Oct 28, 2025	11.75	11.82	11.61	11.75	11.75	-	274,510
Oct 27, 2025	11.75	11.60	11.50	11.75	11.75	-	2,280
Oct 24, 2025	11.75	11.98	11.58	11.75	11.75	-	11,470
Oct 23, 2025	11.75	11.99	11.50	11.75	11.75	-	192,574
Oct 22, 2025	12.25	12.50	11.55	11.75	11.75	-4.08%	504,582
Oct 21, 2025	12.25	12.21	12.20	12.25	12.25	-	56,658
Oct 20, 2025	12.25	12.75	12.18	12.25	12.25	-	229,229
Oct 17, 2025	12.25	12.49	12.15	12.25	12.25	-	8,763
Oct 16, 2025	12.50	13.00	12.00	12.25	12.25	-2.00%	384,694
Oct 15, 2025	12.75	13.00	12.00	12.50	12.50	-1.96%	65,265
Oct 14, 2025	13.50	13.50	12.00	12.75	12.75	-5.56%	2,806,470
Oct 13, 2025	13.50	14.00	13.00	13.50	13.50	-	335,794
Oct 10, 2025	13.25	13.50	13.00	13.50	13.50	6.30%	348,211
Oct 9, 2025	13.50	13.38	12.70	12.70	12.70	-5.93%	172,395
Oct 8, 2025	13.50	13.95	13.00	13.50	13.50	-	493,975
Oct 7, 2025	13.50	13.95	13.21	13.50	13.50	-	8,342
Oct 6, 2025	13.50	14.00	13.21	13.50	13.50	-	289,405
Oct 3, 2025	13.50	14.00	13.40	13.50	13.50	-	2,613
Oct 2, 2025	13.50	14.00	13.38	13.50	13.50	-	734,468
Oct 1, 2025	13.50	14.00	13.22	13.50	13.50	-	320,599
Sep 30, 2025	13.50	14.00	13.64	13.50	13.50	-	50,618
Sep 29, 2025	13.50	14.00	13.18	13.50	13.50	-	95,708