XtalPi Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	9.76	10.17	9.71	10.06	10.06	3.39%	66,787,020
Mar 5, 2026	9.95	9.97	9.55	9.73	9.73	1.67%	52,689,410
Mar 4, 2026	9.80	10.02	9.31	9.57	9.57	0.31%	83,515,760
Mar 3, 2026	9.89	10.08	9.41	9.54	9.54	-2.05%	76,419,120
Mar 2, 2026	10.08	10.15	9.67	9.74	9.74	-5.98%	73,063,400
Feb 27, 2026	10.06	10.54	10.03	10.36	10.36	1.97%	46,285,650
Feb 26, 2026	10.65	10.65	10.10	10.16	10.16	-3.33%	55,836,370
Feb 25, 2026	10.55	10.77	10.46	10.51	10.51	-1.41%	42,480,720
Feb 24, 2026	11.30	11.32	10.49	10.66	10.66	-5.33%	80,090,630
Feb 23, 2026	11.29	11.50	11.21	11.26	11.26	0.09%	16,903,240
Feb 20, 2026	11.25	11.49	10.93	11.25	11.25	-	19,119,390
Feb 16, 2026	11.20	11.25	10.71	11.25	11.25	0.36%	15,016,890
Feb 13, 2026	11.16	11.29	11.04	11.21	11.21	0.45%	46,407,860
Feb 12, 2026	11.41	11.43	11.10	11.16	11.16	-1.85%	33,783,820
Feb 11, 2026	11.47	11.53	11.23	11.37	11.37	-0.26%	43,287,760
Feb 10, 2026	11.45	11.87	11.40	11.40	11.40	0.97%	69,032,300
Feb 9, 2026	11.51	11.57	11.13	11.29	11.29	0.09%	47,754,230
Feb 6, 2026	11.14	11.61	11.09	11.28	11.28	-	38,221,230
Feb 5, 2026	11.31	11.35	10.92	11.28	11.28	-0.88%	45,639,800
Feb 4, 2026	11.42	11.58	11.11	11.38	11.38	-2.40%	49,684,580
Feb 3, 2026	11.71	11.82	11.41	11.66	11.66	1.22%	44,425,980
Feb 2, 2026	12.08	12.09	11.39	11.52	11.52	-4.64%	66,587,020
Jan 30, 2026	12.33	12.39	11.71	12.08	12.08	-3.44%	68,145,003
Jan 29, 2026	12.48	12.88	12.23	12.51	12.51	0.64%	61,673,490
Jan 28, 2026	12.54	12.68	12.00	12.43	12.43	-1.11%	89,200,340
Jan 27, 2026	12.77	12.83	12.47	12.57	12.57	-0.48%	50,200,000
Jan 26, 2026	13.60	13.65	12.50	12.63	12.63	-6.31%	97,883,870
Jan 23, 2026	13.08	13.58	12.99	13.48	13.48	4.50%	88,147,228
Jan 22, 2026	13.06	13.13	12.74	12.90	12.90	-0.23%	36,958,840
Jan 21, 2026	12.79	13.03	12.63	12.93	12.93	-	45,793,382
Jan 20, 2026	13.03	13.13	12.54	12.93	12.93	-0.77%	68,414,030
Jan 19, 2026	12.87	13.18	12.74	13.03	13.03	3.09%	90,926,980
Jan 16, 2026	12.69	12.96	12.40	12.64	12.64	1.36%	91,475,450
Jan 15, 2026	13.97	13.97	12.10	12.47	12.47	-10.74%	285,049,600
Jan 14, 2026	13.65	14.28	13.45	13.97	13.97	3.87%	217,376,100
Jan 13, 2026	13.39	13.91	13.16	13.45	13.45	3.86%	224,836,400
Jan 12, 2026	13.16	13.50	12.58	12.95	12.95	3.27%	203,239,600
Jan 9, 2026	11.39	12.54	11.39	12.54	12.54	10.48%	161,552,000
Jan 8, 2026	11.54	11.54	11.03	11.35	11.35	-1.65%	101,964,400
Jan 7, 2026	11.14	11.60	11.05	11.54	11.54	3.59%	117,442,100
Jan 6, 2026	10.56	11.29	10.51	11.14	11.14	6.60%	122,178,200
Jan 5, 2026	9.89	10.49	9.81	10.45	10.45	4.60%	95,776,090
Jan 2, 2026	9.46	10.26	9.43	9.99	9.99	5.60%	23,033,110
Dec 31, 2025	9.60	9.80	9.45	9.46	9.46	-0.42%	24,992,347
Dec 30, 2025	9.68	9.68	9.46	9.50	9.50	-0.94%	27,261,790
Dec 29, 2025	9.54	9.75	9.48	9.59	9.59	0.95%	40,064,010
Dec 24, 2025	9.75	9.80	9.48	9.50	9.50	-2.26%	23,087,060
Dec 23, 2025	9.88	9.96	9.69	9.72	9.72	-1.62%	34,891,140
Dec 22, 2025	9.75	9.94	9.67	9.88	9.88	1.23%	37,321,910
Dec 19, 2025	9.30	9.86	9.30	9.76	9.76	5.86%	75,276,997