Grayscale Stellar Lumens Trust XlM (GXLM)
OTCMKTS · Delayed Price · Currency is USD
30.50
+0.50 (1.64%)
Aug 6, 2025, 3:59 PM EDT
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 30.05 | 31.48 | 29.51 | 30.61 | - | 0.36% | 6,174 |
| Aug 5, 2025 | 35.24 | 35.24 | 29.51 | 30.50 | 30.50 | -10.82% | 26,092 |
| Aug 4, 2025 | 32.85 | 35.00 | 31.99 | 34.20 | 34.20 | 12.65% | 19,827 |
| Aug 1, 2025 | 32.30 | 32.30 | 30.36 | 30.36 | 30.36 | -12.00% | 24,406 |
| Jul 31, 2025 | 32.50 | 35.26 | 32.00 | 34.50 | 34.50 | 4.58% | 16,545 |
| Jul 30, 2025 | 33.05 | 33.98 | 32.00 | 32.99 | 32.99 | -2.97% | 21,824 |
| Jul 29, 2025 | 36.25 | 36.25 | 31.55 | 34.00 | 34.00 | -5.63% | 18,949 |
| Jul 28, 2025 | 36.00 | 38.97 | 34.81 | 36.03 | 36.03 | 0.92% | 12,379 |
| Jul 25, 2025 | 35.00 | 37.37 | 34.25 | 35.70 | 35.70 | -3.57% | 6,658 |
| Jul 24, 2025 | 38.27 | 39.49 | 35.01 | 37.02 | 37.02 | -0.70% | 13,943 |
| Jul 23, 2025 | 41.95 | 41.95 | 34.00 | 37.28 | 37.28 | -11.24% | 17,843 |
| Jul 22, 2025 | 43.00 | 43.50 | 40.55 | 42.00 | 42.00 | -1.98% | 30,043 |
| Jul 21, 2025 | 43.00 | 45.00 | 40.50 | 42.85 | 42.85 | 3.55% | 33,649 |
| Jul 18, 2025 | 45.55 | 46.86 | 38.00 | 41.38 | 41.38 | -5.95% | 47,897 |
| Jul 17, 2025 | 49.00 | 49.00 | 42.27 | 44.00 | 44.00 | -8.71% | 61,106 |
| Jul 16, 2025 | 43.49 | 48.25 | 42.06 | 48.20 | 48.20 | 23.18% | 68,167 |
| Jul 15, 2025 | 37.79 | 41.00 | 37.26 | 39.13 | 39.13 | 4.18% | 33,601 |
| Jul 14, 2025 | 36.50 | 41.81 | 34.58 | 37.56 | 37.56 | 14.87% | 64,248 |
| Jul 11, 2025 | 27.99 | 33.89 | 27.99 | 32.70 | 32.70 | 22.24% | 50,875 |
| Jul 10, 2025 | 24.55 | 26.85 | 24.00 | 26.75 | 26.75 | 13.78% | 38,308 |
| Jul 9, 2025 | 21.95 | 25.90 | 21.95 | 23.51 | 23.51 | 12.19% | 66,159 |
| Jul 8, 2025 | 20.84 | 21.25 | 20.25 | 20.96 | 20.96 | 0.26% | 12,879 |
| Jul 7, 2025 | 21.70 | 21.89 | 20.01 | 20.90 | 20.90 | 0.70% | 13,237 |
| Jul 3, 2025 | 20.60 | 21.50 | 20.50 | 20.76 | 20.76 | 1.34% | 14,487 |
| Jul 2, 2025 | 19.59 | 20.50 | 19.02 | 20.48 | 20.48 | 7.23% | 9,967 |
| Jul 1, 2025 | 20.50 | 20.59 | 19.10 | 19.10 | 19.10 | -7.78% | 18,329 |
| Jun 30, 2025 | 19.18 | 20.89 | 19.18 | 20.71 | 20.71 | 8.95% | 5,979 |
| Jun 27, 2025 | 19.25 | 19.31 | 18.25 | 19.01 | 19.01 | -1.45% | 13,648 |
| Jun 26, 2025 | 18.00 | 19.68 | 17.50 | 19.29 | 19.29 | 5.70% | 9,405 |
| Jun 25, 2025 | 18.48 | 18.75 | 17.56 | 18.25 | 18.25 | -0.82% | 3,019 |
| Jun 24, 2025 | 18.00 | 18.73 | 17.68 | 18.40 | 18.40 | 3.20% | 10,911 |
| Jun 23, 2025 | 17.55 | 18.40 | 16.80 | 17.83 | 17.83 | 1.31% | 13,842 |
| Jun 20, 2025 | 19.40 | 21.90 | 17.01 | 17.60 | 17.60 | -5.12% | 21,098 |
| Jun 18, 2025 | 18.16 | 19.20 | 18.16 | 18.55 | 18.55 | 0.54% | 4,750 |
| Jun 17, 2025 | 20.40 | 20.40 | 17.57 | 18.45 | 18.45 | -7.75% | 14,321 |
| Jun 16, 2025 | 19.53 | 20.00 | 18.70 | 20.00 | 20.00 | 5.37% | 3,833 |
| Jun 13, 2025 | 19.10 | 20.10 | 18.54 | 18.98 | 18.98 | -5.39% | 11,107 |
| Jun 12, 2025 | 20.28 | 20.60 | 19.06 | 20.06 | 20.06 | -4.47% | 6,811 |
| Jun 11, 2025 | 20.60 | 21.90 | 20.59 | 21.00 | 21.00 | 1.99% | 12,952 |
| Jun 10, 2025 | 19.61 | 20.59 | 19.61 | 20.59 | 20.59 | 5.32% | 2,790 |
| Jun 9, 2025 | 19.00 | 19.80 | 18.21 | 19.55 | 19.55 | 1.24% | 24,880 |
| Jun 6, 2025 | 18.06 | 19.31 | 17.20 | 19.31 | 19.31 | 6.10% | 15,075 |
| Jun 5, 2025 | 19.03 | 19.25 | 18.20 | 18.20 | 18.20 | -2.93% | 14,166 |
| Jun 4, 2025 | 19.33 | 19.33 | 18.50 | 18.75 | 18.75 | -4.58% | 6,741 |
| Jun 3, 2025 | 19.02 | 19.80 | 19.02 | 19.65 | 19.65 | 3.97% | 8,682 |
| Jun 2, 2025 | 19.29 | 19.29 | 18.62 | 18.90 | 18.90 | -2.07% | 6,246 |
| May 30, 2025 | 19.02 | 19.49 | 18.25 | 19.30 | 19.30 | 1.98% | 8,877 |
| May 29, 2025 | 18.95 | 19.15 | 18.80 | 18.93 | 18.93 | 2.61% | 3,556 |
| May 28, 2025 | 19.62 | 19.62 | 18.21 | 18.44 | 18.44 | -7.73% | 9,366 |
| May 27, 2025 | 19.38 | 20.15 | 19.00 | 19.99 | 19.99 | 4.06% | 9,202 |