XAVi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	53.30	53.60	52.50	52.50	52.50	-1.50%	688,450
Dec 31, 2025	51.00	56.00	50.80	53.30	53.30	3.70%	2,294,669
Dec 30, 2025	51.50	52.00	50.20	51.40	51.40	0.39%	388,408
Dec 29, 2025	52.80	52.90	50.60	51.20	51.20	-2.48%	750,555
Dec 26, 2025	53.00	53.90	51.70	52.50	52.50	-1.87%	1,188,645
Dec 24, 2025	50.60	53.70	50.60	53.50	53.50	6.57%	3,144,651
Dec 23, 2025	49.40	52.00	48.45	50.20	50.20	4.91%	2,088,854
Dec 22, 2025	47.45	48.00	47.20	47.85	47.85	2.46%	177,185
Dec 19, 2025	46.85	47.20	46.65	46.70	46.70	0.21%	160,042
Dec 18, 2025	47.60	47.60	46.55	46.60	46.60	-2.31%	204,578
Dec 17, 2025	47.90	48.80	47.60	47.70	47.70	0.85%	217,853
Dec 16, 2025	48.30	48.30	46.40	47.30	47.30	-2.07%	284,010
Dec 15, 2025	47.50	48.60	47.50	48.30	48.30	0.21%	120,276
Dec 12, 2025	48.85	49.10	48.05	48.20	48.20	-	169,045
Dec 11, 2025	48.15	48.60	47.40	48.20	48.20	0.31%	378,005
Dec 10, 2025	49.60	49.60	48.00	48.05	48.05	-2.14%	308,435
Dec 9, 2025	49.20	49.80	48.70	49.10	49.10	0.41%	316,997
Dec 8, 2025	50.00	50.00	48.05	48.90	48.90	-4.49%	977,950
Dec 5, 2025	52.40	52.70	50.60	51.20	51.20	-2.10%	254,143
Dec 4, 2025	52.50	53.90	52.20	52.30	52.30	0.77%	392,471
Dec 3, 2025	51.80	53.00	51.80	51.90	51.90	0.78%	285,253
Dec 2, 2025	51.50	51.60	51.10	51.50	51.50	0.19%	111,303