XAVi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	21.15	22.80	21.15	22.20	22.20	-5.33%	348,595
Nov 5, 2026	23.50	24.00	22.80	23.45	23.45	-0.21%	68,499
Nov 4, 2026	23.30	24.10	22.40	23.50	23.50	1.08%	171,333
Nov 3, 2026	25.10	25.10	23.25	23.25	23.25	-7.37%	152,837
Nov 2, 2026	25.45	25.45	24.40	25.10	25.10	-0.40%	109,613
Oct 30, 2026	26.50	26.50	24.80	25.20	25.20	-4.18%	165,197
Oct 29, 2026	26.80	26.80	26.20	26.30	26.30	-2.05%	59,037
Oct 28, 2026	27.55	27.55	26.75	26.85	26.85	-	54,710
Oct 27, 2026	27.50	27.50	26.85	26.85	26.85	-2.01%	82,492
Oct 22, 2026	28.30	28.30	27.40	27.40	27.40	-1.62%	65,024
Oct 21, 2026	28.35	28.35	27.85	27.85	27.85	0.54%	46,324
Oct 20, 2026	28.10	28.15	27.60	27.70	27.70	-0.36%	75,405
Oct 19, 2026	27.55	28.00	27.30	27.80	27.80	0.36%	93,663
Oct 16, 2026	27.95	28.30	27.50	27.70	27.70	0.73%	104,338
Oct 15, 2026	28.00	28.00	27.45	27.50	27.50	-3.17%	178,974
Oct 14, 2026	28.50	28.90	28.35	28.40	28.40	0.35%	118,374
Oct 13, 2026	29.35	29.35	28.05	28.30	28.30	-4.07%	236,933
Oct 12, 2026	30.25	30.50	28.60	29.50	29.50	-2.48%	767,063
Oct 8, 2026	28.10	30.25	27.60	30.25	30.25	10.00%	675,327
Oct 7, 2026	27.40	28.10	27.40	27.50	27.50	0.36%	36,283
Oct 6, 2026	27.60	27.80	27.40	27.40	27.40	-0.72%	55,025
Oct 5, 2026	28.00	28.05	27.20	27.60	27.60	-0.54%	79,322
Oct 2, 2026	27.65	27.95	27.50	27.75	27.75	0.36%	46,660
Oct 1, 2026	28.00	28.00	27.65	27.65	27.65	0.36%	27,060
Sep 30, 2026	27.20	27.80	27.15	27.55	27.55	1.47%	84,450
Sep 29, 2026	27.60	27.60	27.05	27.15	27.15	-0.55%	54,033
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