Xxtechec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	13.80	13.80	13.25	13.35	13.35	-3.26%	78,001
Mar 30, 2026	13.70	13.85	13.50	13.80	13.80	0.73%	37,072
Mar 27, 2026	13.55	14.00	13.55	13.70	13.70	-1.44%	21,513
Mar 26, 2026	13.70	14.00	13.70	13.90	13.90	-	13,135
Mar 25, 2026	13.90	14.10	13.65	13.90	13.90	-	40,003
Mar 24, 2026	13.95	14.10	13.90	13.90	13.90	0.36%	86,105
Mar 23, 2026	13.95	13.95	13.60	13.85	13.85	-1.07%	34,009
Mar 20, 2026	13.70	14.15	13.70	14.00	14.00	2.19%	56,066
Mar 19, 2026	13.95	13.95	13.70	13.70	13.70	-1.79%	22,066
Mar 18, 2026	14.30	14.30	13.65	13.95	13.95	1.09%	45,026
Mar 17, 2026	13.95	13.95	13.55	13.80	13.80	0.73%	34,752
Mar 16, 2026	13.30	13.70	13.25	13.70	13.70	1.48%	69,322
Mar 13, 2026	13.20	13.55	13.10	13.50	13.50	-	60,594
Mar 12, 2026	12.95	14.00	12.95	13.50	13.50	4.25%	93,163
Mar 11, 2026	12.90	13.00	12.70	12.95	12.95	-0.38%	35,313
Mar 10, 2026	12.95	13.00	12.70	13.00	13.00	2.77%	13,013
Mar 9, 2026	13.00	13.00	12.50	12.65	12.65	-2.69%	22,070
Mar 6, 2026	12.90	13.00	12.85	13.00	13.00	0.78%	16,005
Mar 5, 2026	12.85	12.90	12.55	12.90	12.90	0.39%	38,083
Mar 4, 2026	13.40	13.40	12.40	12.85	12.85	-4.46%	122,153
Mar 3, 2026	13.65	13.75	13.30	13.45	13.45	1.13%	26,154
Mar 2, 2026	13.75	13.80	13.30	13.30	13.30	-4.32%	84,074
Feb 26, 2026	13.30	14.00	13.30	13.90	13.90	2.21%	61,543
Feb 25, 2026	14.15	14.15	13.55	13.60	13.60	-3.89%	189,030
Feb 24, 2026	12.95	14.15	12.95	14.15	14.15	9.69%	310,446
Feb 23, 2026	12.50	13.05	12.50	12.90	12.90	3.20%	73,104
Feb 11, 2026	12.55	12.55	12.20	12.50	12.50	0.81%	44,216
Feb 10, 2026	12.85	12.85	12.40	12.40	12.40	-3.13%	36,104
Feb 9, 2026	12.60	12.80	12.55	12.80	12.80	1.99%	19,276
Feb 6, 2026	12.70	12.70	12.40	12.55	12.55	-3.09%	22,014
Feb 5, 2026	12.90	13.00	12.85	12.95	12.95	-0.38%	10,032
Feb 4, 2026	12.80	13.15	12.80	13.00	13.00	-0.38%	61,005
Feb 3, 2026	13.00	13.05	12.85	13.05	13.05	1.95%	58,078
Feb 2, 2026	12.90	12.90	12.60	12.80	12.80	-0.78%	57,214
Jan 30, 2026	13.10	13.10	12.80	12.90	12.90	-2.64%	76,825
Jan 29, 2026	13.75	13.75	13.10	13.25	13.25	-3.64%	132,623
Jan 28, 2026	13.70	13.90	13.65	13.75	13.75	0.36%	93,149
Jan 27, 2026	13.35	14.45	13.05	13.70	13.70	-5.52%	373,124
Jan 26, 2026	14.40	14.50	14.10	14.50	14.50	9.85%	682,229
Jan 23, 2026	12.25	13.20	12.25	13.20	13.20	10.00%	165,309
Jan 22, 2026	11.90	12.00	11.80	12.00	12.00	0.84%	47,235
Jan 21, 2026	12.00	12.00	11.90	11.90	11.90	-	10,002
Jan 20, 2026	11.95	11.95	11.90	11.90	11.90	-0.42%	21,118
Jan 19, 2026	12.15	12.15	11.90	11.95	11.95	-1.65%	47,381
Jan 16, 2026	12.10	12.15	11.95	12.15	12.15	-	17,313
Jan 15, 2026	12.20	12.20	11.90	12.15	12.15	0.41%	20,539
Jan 14, 2026	12.15	12.15	11.90	12.10	12.10	-	32,008
Jan 13, 2026	11.75	12.10	11.75	12.10	12.10	-0.41%	20,053
Jan 12, 2026	12.10	12.15	11.95	12.15	12.15	0.41%	18,009
Jan 9, 2026	11.70	12.10	11.70	12.10	12.10	-	23,204