XtalPi Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	12.87	13.18	12.74	13.05	-	3.24%	68,137,448
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
Dec 18, 2025	9.17	9.38	9.12	9.22	9.22	-0.43%	19,870,770
Dec 17, 2025	9.13	9.30	9.05	9.26	9.26	1.42%	23,016,040
Dec 16, 2025	9.28	9.28	9.02	9.13	9.13	-1.62%	33,209,910
Dec 15, 2025	9.38	9.40	9.02	9.28	9.28	-2.32%	70,655,940
Dec 12, 2025	9.41	9.70	9.28	9.50	9.50	0.42%	73,094,140
Dec 11, 2025	9.55	9.76	9.41	9.46	9.46	-0.32%	42,134,500
Dec 10, 2025	9.39	9.55	9.23	9.49	9.49	1.06%	34,867,800
Dec 9, 2025	9.52	9.60	9.25	9.39	9.39	-1.37%	37,122,000
Dec 8, 2025	9.47	9.57	9.23	9.52	9.52	0.74%	61,860,170
Dec 5, 2025	9.04	9.48	9.00	9.45	9.45	3.39%	56,922,510
Dec 4, 2025	9.37	9.37	8.84	9.14	9.14	-2.14%	119,363,200
Dec 3, 2025	9.96	10.00	9.26	9.34	9.34	-6.13%	102,320,800
Dec 2, 2025	10.10	10.12	9.92	9.95	9.95	-1.09%	25,128,170
Dec 1, 2025	10.01	10.14	9.86	10.06	10.06	0.50%	30,522,490
Nov 28, 2025	10.08	10.13	9.92	10.01	10.01	0.10%	23,849,810
Nov 27, 2025	10.00	10.20	9.94	10.00	10.00	-0.40%	38,959,770
Nov 26, 2025	10.15	10.30	10.01	10.04	10.04	-1.08%	35,682,560
Nov 25, 2025	10.30	10.51	10.05	10.15	10.15	0.30%	83,476,420
Nov 24, 2025	9.90	10.18	9.77	10.12	10.12	4.65%	172,055,700
Nov 21, 2025	9.90	10.07	9.62	9.67	9.67	-4.82%	109,491,500
Nov 20, 2025	10.28	10.35	9.99	10.16	10.16	0.10%	43,769,240
Nov 19, 2025	10.50	10.57	9.97	10.15	10.15	-3.61%	100,538,100
Nov 18, 2025	10.67	10.74	10.39	10.53	10.53	-1.40%	46,655,820
Nov 17, 2025	11.25	11.25	10.54	10.68	10.68	-5.07%	102,817,600
Nov 14, 2025	11.30	11.61	11.21	11.25	11.25	-2.43%	55,181,030
Nov 13, 2025	11.39	11.65	11.29	11.53	11.53	0.61%	65,445,330
Nov 12, 2025	11.37	11.63	11.24	11.46	11.46	1.60%	62,404,320
Nov 11, 2025	11.52	11.64	11.08	11.28	11.28	1.44%	54,338,430
Nov 10, 2025	11.31	11.49	11.11	11.12	11.12	-0.89%	47,181,980
Nov 7, 2025	11.60	11.67	11.10	11.22	11.22	-3.36%	73,594,420
Nov 6, 2025	11.40	11.74	11.26	11.61	11.61	8.00%	152,087,600