XAVi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	36.40	37.55	36.05	36.25	36.25	-0.14%	273,830
May 14, 2026	37.65	37.90	36.25	36.30	36.30	-3.97%	435,630
May 13, 2026	38.45	38.45	37.55	37.80	37.80	-2.33%	157,414
May 12, 2026	38.85	39.05	37.80	38.70	38.70	0.78%	180,706
May 11, 2026	39.40	39.40	38.35	38.40	38.40	-2.54%	289,872
May 8, 2026	39.80	39.80	37.70	39.40	39.40	0.51%	227,097
May 7, 2026	38.40	39.85	38.40	39.20	39.20	2.08%	232,020
May 6, 2026	39.05	39.10	38.00	38.40	38.40	-1.54%	211,263
May 5, 2026	39.10	39.10	38.60	39.00	39.00	-0.38%	162,622
May 4, 2026	37.60	39.30	37.40	39.15	39.15	4.68%	395,650
Apr 30, 2026	38.00	38.00	37.15	37.40	37.40	-0.53%	114,725
Apr 29, 2026	37.35	37.80	37.15	37.60	37.60	1.48%	77,982
Apr 28, 2026	37.55	37.55	36.65	37.05	37.05	1.09%	116,950
Apr 27, 2026	37.85	37.85	36.50	36.65	36.65	-2.91%	230,536
Apr 24, 2026	38.15	39.00	37.75	37.75	37.75	-0.53%	142,823
Apr 23, 2026	40.05	40.65	37.30	37.95	37.95	-4.77%	368,991
Apr 22, 2026	39.00	39.85	38.90	39.85	39.85	0.76%	176,728
Apr 21, 2026	38.80	39.55	38.75	39.55	39.55	2.06%	200,957
Apr 20, 2026	39.50	40.00	38.50	38.75	38.75	-1.52%	192,286
Apr 17, 2026	39.40	39.80	39.20	39.35	39.35	-0.38%	162,265
Apr 16, 2026	40.00	40.00	39.40	39.50	39.50	-0.75%	169,040
Apr 15, 2026	39.45	40.00	38.85	39.80	39.80	2.31%	342,679
Apr 14, 2026	38.60	39.30	38.35	38.90	38.90	0.78%	238,964
Apr 13, 2026	37.60	38.70	37.05	38.60	38.60	2.66%	192,443
Apr 10, 2026	37.55	38.50	37.55	37.60	37.60	-1.31%	253,308
Apr 9, 2026	38.90	39.00	38.00	38.10	38.10	-2.06%	153,700
Apr 8, 2026	38.10	39.60	38.10	38.90	38.90	3.60%	182,557
Apr 7, 2026	38.00	38.05	37.45	37.55	37.55	0.40%	128,032
Apr 2, 2026	38.85	39.00	37.40	37.40	37.40	-3.36%	171,294
Apr 1, 2026	39.00	39.50	38.65	38.70	38.70	2.65%	102,550
Mar 31, 2026	40.05	40.40	37.70	37.70	37.70	-5.16%	423,946
Mar 30, 2026	38.85	40.90	38.85	39.75	39.75	-0.38%	194,966
Mar 27, 2026	39.10	39.90	38.80	39.90	39.90	1.01%	74,540
Mar 26, 2026	39.35	40.60	39.35	39.50	39.50	0.38%	174,182
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%	269,758
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