XAVi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	39.20	39.50	39.00	39.35	39.35	0.77%	96,969
Mar 24, 2026	40.65	40.65	38.20	39.05	39.05	-0.38%	139,455
Mar 23, 2026	39.20	40.20	39.20	39.20	39.20	-3.92%	194,447
Mar 20, 2026	41.55	41.80	40.35	40.80	40.80	-1.57%	156,201
Mar 19, 2026	42.20	42.40	41.45	41.45	41.45	-2.70%	145,619
Mar 18, 2026	43.10	43.45	42.35	42.60	42.60	0.35%	180,423
Mar 17, 2026	42.05	42.80	42.00	42.45	42.45	1.07%	163,844
Mar 16, 2026	43.30	43.30	42.00	42.00	42.00	-1.41%	172,179
Mar 13, 2026	40.95	43.00	40.70	42.60	42.60	2.53%	305,716
Mar 12, 2026	42.25	42.25	41.40	41.55	41.55	-1.89%	180,492
Mar 11, 2026	41.45	42.50	41.35	42.35	42.35	3.29%	268,533
Mar 10, 2026	40.20	41.15	39.15	41.00	41.00	7.19%	237,068
Mar 9, 2026	38.60	38.60	37.00	38.25	38.25	-4.38%	328,448
Mar 6, 2026	39.50	40.50	39.50	40.00	40.00	-0.99%	81,278
Mar 5, 2026	40.25	42.30	39.70	40.40	40.40	2.02%	199,393
Mar 4, 2026	41.95	41.95	39.50	39.60	39.60	-5.71%	883,171
Mar 3, 2026	42.85	44.20	41.70	42.00	42.00	-0.12%	643,353
Mar 2, 2026	39.65	42.85	39.30	42.05	42.05	1.57%	289,828
Feb 26, 2026	41.00	42.15	41.00	41.40	41.40	1.22%	249,351
Feb 25, 2026	41.10	41.80	40.60	40.90	40.90	-1.21%	218,811
Feb 24, 2026	41.35	42.80	41.05	41.40	41.40	0.12%	251,575
Feb 23, 2026	40.00	41.40	39.70	41.35	41.35	2.48%	331,139
Feb 11, 2026	40.50	40.70	40.25	40.35	40.35	-0.74%	163,776
Feb 10, 2026	41.00	41.20	40.30	40.65	40.65	-0.61%	220,160
Feb 9, 2026	43.00	43.00	40.90	40.90	40.90	-3.08%	696,581
Feb 6, 2026	43.15	43.15	41.10	42.20	42.20	-3.43%	198,103
Feb 5, 2026	43.70	44.60	43.10	43.70	43.70	-	131,157
Feb 4, 2026	43.90	43.90	42.90	43.70	43.70	1.63%	159,486
Feb 3, 2026	43.65	44.10	42.00	43.00	43.00	0.47%	230,163
Feb 2, 2026	43.30	43.70	42.55	42.80	42.80	-3.71%	419,077
Jan 30, 2026	47.25	47.30	44.10	44.45	44.45	-7.59%	765,419
Jan 29, 2026	47.80	49.60	47.55	48.10	48.10	2.78%	1,029,914
Jan 28, 2026	47.05	47.25	46.65	46.80	46.80	0.75%	223,991
Jan 27, 2026	47.00	47.20	46.35	46.45	46.45	-1.17%	263,385
Jan 26, 2026	47.30	47.85	46.65	47.00	47.00	-0.63%	299,887
Jan 23, 2026	46.80	47.40	46.65	47.30	47.30	2.05%	337,607
Jan 22, 2026	46.50	47.10	46.20	46.35	46.35	0.43%	279,564
Jan 21, 2026	46.45	47.75	46.10	46.15	46.15	-1.18%	487,583
Jan 20, 2026	46.50	47.20	46.15	46.70	46.70	0.54%	385,545
Jan 19, 2026	46.45	47.15	46.20	46.45	46.45	-	427,223
Jan 16, 2026	47.20	48.50	46.45	46.45	46.45	-0.32%	801,119
Jan 15, 2026	46.50	46.95	46.10	46.60	46.60	-0.96%	304,171
Jan 14, 2026	46.50	47.30	46.50	47.05	47.05	1.18%	324,433
Jan 13, 2026	48.00	48.00	46.20	46.50	46.50	-2.21%	518,358
Jan 12, 2026	47.90	48.50	47.45	47.55	47.55	-0.94%	409,597
Jan 9, 2026	48.10	48.85	47.30	48.00	48.00	-	236,336
Jan 8, 2026	49.30	49.30	48.00	48.00	48.00	-2.64%	487,752
Jan 7, 2026	49.55	50.00	49.15	49.30	49.30	-0.20%	352,884
Jan 6, 2026	50.30	50.60	49.20	49.40	49.40	-1.59%	444,175
Jan 5, 2026	52.50	52.50	50.00	50.20	50.20	-4.38%	511,141