XAVi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	36.65	37.25	36.05	36.05	36.05	-1.50%	208,531
Jun 26, 2026	38.00	38.05	36.20	36.60	36.60	-4.56%	271,374
Jun 25, 2026	39.40	39.55	38.10	38.35	38.35	-2.66%	256,085
Jun 24, 2026	37.90	40.10	37.70	39.40	39.40	3.68%	318,395
Jun 23, 2026	39.55	39.55	37.60	38.00	38.00	-3.55%	258,654
Jun 22, 2026	39.20	39.70	39.15	39.40	39.40	0.77%	185,301
Jun 18, 2026	40.60	40.60	39.75	40.20	39.10	0.12%	259,392
Jun 17, 2026	39.00	41.00	39.00	40.15	39.05	2.95%	343,103
Jun 16, 2026	40.40	40.65	38.70	39.00	37.93	-1.52%	218,532
Jun 15, 2026	39.95	40.45	39.55	39.60	38.52	0.64%	280,593
Jun 12, 2026	39.75	40.35	38.90	39.35	38.27	2.08%	361,657
Jun 11, 2026	39.90	39.90	38.00	38.55	37.50	-1.41%	290,859
Jun 10, 2026	41.90	42.55	39.10	39.10	38.03	-8.32%	905,463
Jun 9, 2026	38.50	42.65	38.50	42.65	41.48	9.92%	854,744
Jun 8, 2026	37.50	39.10	37.20	38.80	37.74	-5.37%	292,900
Jun 5, 2026	40.35	41.90	38.80	41.00	39.88	1.23%	688,544
Jun 4, 2026	42.20	42.30	40.40	40.50	39.39	-5.15%	410,307
Jun 3, 2026	41.20	43.70	40.60	42.70	41.53	5.69%	1,445,868
Jun 2, 2026	39.35	40.80	39.15	40.40	39.29	4.66%	1,095,348
Jun 1, 2026	36.90	39.00	36.90	38.60	37.54	4.61%	460,069
May 29, 2026	36.45	37.10	36.35	36.90	35.89	0.68%	180,864
May 28, 2026	36.25	37.25	35.85	36.65	35.65	1.66%	286,425
May 27, 2026	37.30	37.30	36.05	36.05	35.06	-3.35%	201,131
May 26, 2026	38.60	38.75	37.15	37.30	36.28	-1.84%	333,543
May 25, 2026	38.00	38.60	37.60	38.00	36.96	-0.13%	332,100
May 22, 2026	38.05	38.50	37.40	38.05	37.01	0.40%	254,504
May 21, 2026	36.50	38.20	36.30	37.90	36.86	4.41%	296,372
May 20, 2026	35.65	36.55	35.65	36.30	35.31	2.83%	150,483
May 19, 2026	36.10	36.70	35.15	35.30	34.33	-2.22%	184,826
May 18, 2026	36.05	36.20	35.50	36.10	35.11	-0.41%	183,313