XtalPi Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.24	9.70	9.12	9.60	9.60	3.56%	59,362,234
Mar 26, 2026	9.38	9.80	9.18	9.27	9.27	2.09%	84,060,250
Mar 25, 2026	9.20	9.27	9.01	9.08	9.08	-0.11%	40,399,399
Mar 24, 2026	9.12	9.14	8.78	9.09	9.09	1.91%	49,038,530
Mar 23, 2026	9.30	9.30	8.80	8.92	8.92	-6.11%	69,975,835
Mar 20, 2026	9.57	9.75	9.39	9.50	9.50	-0.73%	33,651,800
Mar 19, 2026	9.85	9.93	9.50	9.57	9.57	-5.15%	47,715,790
Mar 18, 2026	10.00	10.17	9.80	10.09	10.09	1.31%	41,648,010
Mar 17, 2026	9.98	10.58	9.93	9.96	9.96	0.71%	99,046,300
Mar 16, 2026	9.53	9.94	9.31	9.89	9.89	4.11%	48,215,780
Mar 13, 2026	9.58	9.76	9.46	9.50	9.50	-2.66%	35,991,050
Mar 12, 2026	9.90	9.94	9.52	9.76	9.76	-1.41%	41,870,900
Mar 11, 2026	10.03	10.12	9.86	9.90	9.90	-1.20%	29,620,100
Mar 10, 2026	9.90	10.08	9.77	10.02	10.02	2.87%	53,674,365
Mar 9, 2026	9.69	9.77	9.26	9.74	9.74	-3.18%	75,632,120
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