Xvivo Perfusion AB (publ) (XVIPY)
OTCMKTS · Delayed Price · Currency is USD
8.18
+1.05 (14.68%)
Aug 11, 2026, 2:07 PM EST
XVIPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 14.68% | 179 |
| Jun 9, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 12.44% | 2,050 |
| Feb 4, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -3.06% | 152 |
| Jan 29, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 42.17% | 100 |
| Dec 9, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.16% | 325 |
| Dec 8, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.06% | 325 |
| Dec 5, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -4.67% | 100 |
| Dec 1, 2025 | 4.88 | 4.93 | 4.88 | 4.93 | 4.93 | 7.17% | 955 |
| Nov 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 8.24% | 250 |
| Nov 19, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -9.48% | 100 |
| Nov 6, 2025 | 4.89 | 4.90 | 4.70 | 4.70 | 4.70 | -7.94% | 556 |
| Nov 4, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.67% | 100 |
| Oct 29, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -8.07% | 116 |
| Jul 11, 2025 | 6.23 | 7.25 | 5.70 | 5.70 | 5.70 | -24.00% | 900 |
| Jun 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | 350 |
| Jun 27, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | 300 |
| Jun 26, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.06% | 800 |
| Jun 12, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -6.22% | 300 |
| May 16, 2025 | 8.19 | 8.28 | 8.19 | 8.28 | 8.28 | -5.32% | 704 |
| May 14, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 3.07% | 125 |
| May 13, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 11.14% | 230 |
| May 7, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -10.76% | 206 |
| May 1, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 3.64% | 100 |
| Apr 24, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -23.65% | 1,023 |
| Feb 19, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 1.27% | 1,489 |
| Nov 11, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.95% | 179 |
| Nov 6, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -7.69% | 175 |
| Oct 25, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -3.46% | 100 |
| Oct 7, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -2.02% | 1,600 |
| Oct 3, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -3.00% | 1,200 |
| Sep 30, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -2.27% | 850 |
| Sep 25, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 1.43% | 303 |
| Sep 24, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 1.37% | 106 |
| Sep 19, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -1.27% | 101 |
| Sep 17, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 1.29% | 134 |
| Sep 13, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 5.79% | 112 |
| Sep 9, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -9.48% | 155 |
| Aug 16, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 6.75% | 1,700 |
| Aug 8, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 6.02% | 532 |
| Aug 2, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -10.61% | 501 |
| Jul 18, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 5.86% | 164 |
| Jul 15, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 23.45% | 470 |
| Jul 2, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -5.45% | 100 |
| May 31, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 3.75% | 470 |
| May 29, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 36.31% | 500 |
| Apr 12, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 17.56% | 617 |
| Aug 25, 2023 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -10.60% | 186 |
| May 19, 2023 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 17.31% | 834 |
| Apr 4, 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | 987 |