XD Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	65.00	65.85	64.50	64.85	64.85	-0.15%	1,156,600
Dec 30, 2025	63.90	66.30	63.90	64.95	64.95	2.85%	2,536,414
Dec 29, 2025	64.00	64.55	62.70	63.15	63.15	-2.17%	2,660,000
Dec 24, 2025	65.00	65.20	63.00	64.55	64.55	-0.62%	1,024,395
Dec 23, 2025	63.40	65.30	62.55	64.95	64.95	2.44%	2,390,620
Dec 22, 2025	62.00	63.80	61.50	63.40	63.40	3.34%	2,339,560
Dec 19, 2025	61.85	62.60	61.00	61.35	61.35	-0.81%	3,803,600
Dec 18, 2025	60.95	62.30	60.35	61.85	61.85	0.73%	2,161,200
Dec 17, 2025	61.05	61.50	59.60	61.40	61.40	0.57%	2,364,544
Dec 16, 2025	62.90	63.35	60.05	61.05	61.05	-2.71%	3,074,707
Dec 15, 2025	62.50	63.75	61.20	62.75	62.75	-	4,227,200
Dec 12, 2025	62.30	62.95	60.40	62.75	62.75	0.97%	18,116,200
Dec 11, 2025	63.15	64.45	61.55	62.15	62.15	-1.58%	3,438,600
Dec 10, 2025	64.60	64.60	60.70	63.15	63.15	-2.24%	4,700,100
Dec 9, 2025	65.00	65.70	63.50	64.60	64.60	-0.54%	2,649,574
Dec 8, 2025	67.30	67.50	63.50	64.95	64.95	-3.49%	2,948,327
Dec 5, 2025	66.20	67.30	65.05	67.30	67.30	1.36%	2,704,400
Dec 4, 2025	69.40	69.40	66.10	66.40	66.40	-3.07%	2,794,815
Dec 3, 2025	73.85	73.85	68.35	68.50	68.50	-6.10%	3,555,800
Dec 2, 2025	73.70	74.20	72.55	72.95	72.95	-0.95%	1,752,700
Dec 1, 2025	71.10	75.45	71.05	73.65	73.65	4.25%	3,884,640
Nov 28, 2025	70.00	71.20	70.00	70.65	70.65	1.29%	1,014,400
Nov 27, 2025	71.00	71.80	69.55	69.75	69.75	-1.06%	1,415,600
Nov 26, 2025	70.00	70.90	68.60	70.50	70.50	1.37%	2,012,700
Nov 25, 2025	68.05	70.60	68.05	69.55	69.55	2.35%	2,410,490
Nov 24, 2025	65.95	68.05	65.20	67.95	67.95	3.03%	3,283,800
Nov 21, 2025	64.50	66.40	63.50	65.95	65.95	0.08%	2,301,064
Nov 20, 2025	65.75	66.80	64.80	65.90	65.90	0.23%	1,774,642
Nov 19, 2025	67.00	67.00	65.35	65.75	65.75	-0.38%	1,559,018
Nov 18, 2025	68.00	68.10	65.40	66.00	66.00	-3.08%	2,551,304
Nov 17, 2025	70.60	70.60	67.80	68.10	68.10	-2.58%	1,736,292
Nov 14, 2025	68.75	71.00	67.60	69.90	69.90	1.67%	1,854,600
Nov 13, 2025	69.10	69.35	67.40	68.75	68.75	0.66%	1,925,800
Nov 12, 2025	69.85	70.70	67.80	68.30	68.30	-1.73%	1,916,000
Nov 11, 2025	70.65	71.45	68.95	69.50	69.50	-1.63%	1,504,598
Nov 10, 2025	69.70	72.50	69.10	70.65	70.65	1.87%	3,019,755
Nov 7, 2025	69.40	69.65	67.30	69.35	69.35	0.29%	2,988,994
Nov 6, 2025	68.50	70.60	67.80	69.15	69.15	1.77%	3,361,675
Nov 5, 2025	68.00	68.40	66.35	67.95	67.95	-1.59%	2,991,598
Nov 4, 2025	70.40	70.95	68.15	69.05	69.05	-1.85%	2,099,840
Nov 3, 2025	67.50	70.65	67.50	70.35	70.35	4.30%	2,832,860
Oct 31, 2025	68.10	69.25	67.35	67.45	67.45	-2.10%	2,164,200
Oct 30, 2025	71.05	71.20	67.40	68.90	68.90	-1.99%	4,451,366
Oct 28, 2025	71.70	72.40	70.00	70.30	70.30	-1.26%	2,170,702
Oct 27, 2025	71.50	72.00	70.00	71.20	71.20	0.71%	2,104,000
Oct 24, 2025	71.50	72.05	69.80	70.70	70.70	0.14%	2,226,400
Oct 23, 2025	70.60	71.50	69.50	70.60	70.60	-	2,124,600
Oct 22, 2025	71.35	71.80	69.75	70.60	70.60	-1.05%	1,978,300
Oct 21, 2025	70.50	73.20	70.10	71.35	71.35	2.07%	3,070,500
Oct 20, 2025	70.50	71.40	69.20	69.90	69.90	1.82%	2,080,269