XAVi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	40.35	41.90	38.80	41.00	41.00	1.23%	685,459
Jun 4, 2026	42.20	42.30	40.40	40.50	40.50	-5.15%	410,307
Jun 3, 2026	41.20	43.70	40.60	42.70	42.70	5.69%	1,445,868
Jun 2, 2026	39.35	40.80	39.15	40.40	40.40	4.66%	1,095,348
Jun 1, 2026	36.90	39.00	36.90	38.60	38.60	4.61%	460,069
May 29, 2026	36.45	37.10	36.35	36.90	36.90	0.68%	180,864
May 28, 2026	36.25	37.25	35.85	36.65	36.65	1.66%	285,943
May 27, 2026	37.30	37.30	36.05	36.05	36.05	-3.35%	201,131
May 26, 2026	38.60	38.75	37.15	37.30	37.30	-1.84%	333,543
May 25, 2026	38.00	38.60	37.60	38.00	38.00	-0.13%	332,100
May 22, 2026	38.05	38.50	37.40	38.05	38.05	0.40%	254,504
May 21, 2026	36.50	38.20	36.30	37.90	37.90	4.41%	296,372
May 20, 2026	35.65	36.55	35.65	36.30	36.30	2.83%	150,483
May 19, 2026	36.10	36.70	35.15	35.30	35.30	-2.22%	184,826
May 18, 2026	36.05	36.20	35.50	36.10	36.10	-0.41%	183,313
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