XAVi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	27.60	27.60	27.30	27.30	27.30	-2.15%	104,434
Sep 23, 2026	28.20	28.20	27.80	27.90	27.90	0.36%	25,774
Sep 22, 2026	29.00	29.00	27.80	27.80	27.80	-4.14%	100,409
Sep 21, 2026	29.15	29.40	28.10	29.00	29.00	1.93%	159,207
Sep 18, 2026	27.50	30.00	27.50	28.45	28.45	3.64%	225,451
Sep 17, 2026	27.95	28.20	27.20	27.45	27.45	0.18%	69,676
Sep 16, 2026	27.00	28.00	26.90	27.40	27.40	2.24%	96,569
Sep 15, 2026	27.35	27.35	26.65	26.80	26.80	-2.01%	99,200
Sep 14, 2026	27.00	27.75	26.85	27.35	27.35	1.86%	85,250
Sep 11, 2026	27.00	27.55	26.80	26.85	26.85	-0.74%	108,169
Sep 10, 2026	27.50	27.50	27.05	27.05	27.05	-1.64%	78,831
Sep 9, 2026	28.00	28.10	27.30	27.50	27.50	-2.14%	86,015
Sep 8, 2026	28.85	28.85	28.10	28.10	28.10	-2.60%	48,739
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%	96,958
Sep 3, 2026	29.95	30.35	28.25	28.25	28.25	-5.04%	133,284
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%	229,567
Aug 31, 2026	28.75	30.75	28.55	30.15	30.15	5.05%	555,668
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%	130,619
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