XAVi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	28.85	28.85	28.10	28.10	28.10	-2.60%	47,739
Sep 7, 2026	30.10	30.10	28.60	28.85	28.85	-0.35%	56,576
Sep 4, 2026	28.50	29.20	28.25	28.95	28.95	2.48%	96,948
Sep 3, 2026	29.95	30.35	28.25	28.25	28.25	-5.04%	133,184
Sep 2, 2026	30.30	30.40	29.70	29.75	29.75	0.17%	137,669
Sep 1, 2026	30.40	31.10	29.60	29.70	29.70	-1.49%	229,537
Aug 31, 2026	28.75	30.75	28.55	30.15	30.15	5.05%	555,643
Aug 28, 2026	27.85	28.80	27.80	28.70	28.70	3.99%	158,536
Aug 27, 2026	27.85	27.95	27.60	27.60	27.60	0.55%	81,211
Aug 26, 2026	26.85	27.65	26.85	27.45	27.45	1.86%	49,425
Aug 25, 2026	27.05	27.15	26.80	26.95	26.95	-1.82%	46,950
Aug 24, 2026	27.40	28.00	27.40	27.45	27.45	-	82,129
Aug 21, 2026	27.55	27.55	27.20	27.45	27.45	0.55%	23,124
Aug 20, 2026	26.90	27.45	26.80	27.30	27.30	1.49%	56,051
Aug 19, 2026	26.45	27.10	26.45	26.90	26.90	1.32%	71,921
Aug 18, 2026	27.05	27.30	26.45	26.55	26.55	-2.03%	70,427
Aug 17, 2026	26.90	27.30	26.80	27.10	27.10	-	40,078
Aug 14, 2026	27.60	27.60	27.00	27.10	27.10	-2.69%	98,354
Aug 13, 2026	27.55	27.85	27.50	27.85	27.85	0.91%	57,076
Aug 12, 2026	27.15	27.85	27.15	27.60	27.60	1.66%	102,915
Aug 11, 2026	27.40	27.55	27.10	27.15	27.15	-0.91%	73,860
Aug 10, 2026	28.05	28.20	27.10	27.40	27.40	-3.01%	237,658
Aug 7, 2026	28.85	28.95	27.90	28.25	28.25	-0.35%	153,102
Aug 6, 2026	27.90	28.45	27.30	28.35	28.35	2.53%	123,241
Aug 5, 2026	27.80	28.05	27.65	27.65	27.65	0.91%	133,271
Aug 4, 2026	26.80	27.55	26.80	27.40	27.40	2.24%	130,614
Aug 3, 2026	26.75	27.30	26.70	26.80	26.80	-0.92%	189,190
Jul 31, 2026	26.95	27.05	26.60	27.05	27.05	5.05%	157,519
Jul 30, 2026	25.70	26.55	25.60	25.75	25.75	-3.56%	312,030
Jul 29, 2026	27.45	28.05	25.15	26.70	26.70	-3.96%	605,360
Jul 28, 2026	29.40	29.40	27.55	27.80	27.80	-5.60%	306,054
Jul 27, 2026	29.45	29.75	28.85	29.45	29.45	-	161,263
Jul 24, 2026	30.10	30.40	29.25	29.45	29.45	-2.00%	191,961
Jul 23, 2026	30.20	30.65	30.00	30.05	30.05	-0.50%	112,129
Jul 22, 2026	30.25	30.70	30.20	30.20	30.20	0.33%	184,520
Jul 21, 2026	30.85	30.85	30.10	30.10	30.10	-0.66%	142,873
Jul 20, 2026	30.25	30.90	28.55	30.30	30.30	0.17%	442,706
Jul 17, 2026	32.00	32.00	30.15	30.25	30.25	-6.92%	539,505
Jul 16, 2026	33.45	33.45	32.25	32.50	32.50	-1.52%	114,425
Jul 15, 2026	33.35	33.50	32.60	33.00	33.00	1.38%	248,917
Jul 14, 2026	36.05	36.05	32.20	32.55	32.55	-8.95%	872,633
Jul 13, 2026	37.90	37.90	35.50	35.75	35.75	-3.51%	253,415
Jul 9, 2026	36.50	38.10	36.35	37.05	37.05	2.07%	293,754
Jul 8, 2026	36.60	36.60	35.60	36.30	36.30	0.28%	131,794
Jul 7, 2026	38.35	38.35	36.20	36.20	36.20	-3.47%	195,472
Jul 6, 2026	38.05	38.80	37.40	37.50	37.50	-0.79%	117,772
Jul 3, 2026	37.20	37.90	37.05	37.80	37.80	3.00%	146,347
Jul 2, 2026	36.20	36.85	35.60	36.70	36.70	1.24%	77,962
Jul 1, 2026	37.20	37.30	36.15	36.25	36.25	-1.89%	128,445
Jun 30, 2026	36.30	37.40	36.20	36.95	36.95	2.50%	131,802