Xxtechec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	12.00	12.20	11.90	12.10	12.10	0.41%	35,401
Jan 7, 2026	12.25	12.25	11.90	12.05	12.05	-2.43%	39,309
Jan 6, 2026	12.55	12.55	11.75	12.35	12.35	-0.80%	34,705
Jan 5, 2026	12.55	12.95	12.25	12.45	12.45	-0.80%	42,696
Jan 2, 2026	12.55	12.55	12.40	12.55	12.55	0.80%	8,525
Dec 31, 2025	12.50	12.50	12.30	12.45	12.45	0.40%	10,403
Dec 30, 2025	12.00	12.75	12.00	12.40	12.40	1.64%	31,051
Dec 29, 2025	12.40	12.50	12.20	12.20	12.20	-3.56%	22,627
Dec 26, 2025	12.65	12.75	12.30	12.65	12.65	-	22,268
Dec 24, 2025	13.00	13.10	12.35	12.65	12.65	-1.17%	19,228
Dec 23, 2025	12.55	12.80	12.50	12.80	12.80	4.07%	23,893
Dec 22, 2025	12.75	12.95	12.30	12.30	12.30	-3.53%	32,432
Dec 19, 2025	12.10	12.75	12.10	12.75	12.75	6.25%	71,300
Dec 18, 2025	11.85	12.00	11.85	12.00	12.00	1.27%	8,001
Dec 17, 2025	11.75	11.85	11.55	11.85	11.85	1.72%	8,001
Dec 16, 2025	11.60	11.65	11.60	11.65	11.65	0.87%	9,312
Dec 15, 2025	11.90	11.90	11.55	11.55	11.55	-2.94%	24,286
Dec 12, 2025	11.90	11.90	11.90	11.90	11.90	-	2,001
Dec 11, 2025	11.80	11.90	11.80	11.90	11.90	0.42%	5,001
Dec 10, 2025	11.80	11.85	11.60	11.85	11.85	-1.25%	8,102
Dec 5, 2025	11.90	12.00	11.90	12.00	12.00	-0.41%	6,000
Dec 4, 2025	11.95	12.05	11.95	12.05	12.05	1.69%	12,101
Dec 3, 2025	11.80	11.85	11.65	11.85	11.85	-	10,019
Dec 2, 2025	11.90	11.95	11.75	11.85	11.85	0.85%	11,009
Dec 1, 2025	11.90	11.90	11.75	11.75	11.75	1.29%	10,000
Nov 28, 2025	11.60	11.60	11.60	11.60	11.60	-	2,000
Nov 27, 2025	11.50	11.60	11.30	11.60	11.60	0.87%	13,000
Nov 26, 2025	11.50	11.50	11.15	11.50	11.50	-	7,001
Nov 25, 2025	11.50	11.50	11.20	11.50	11.50	0.44%	9,538
Nov 24, 2025	11.50	11.50	11.45	11.45	11.45	0.44%	8,003
Nov 21, 2025	11.55	11.55	11.00	11.40	11.40	-2.56%	26,294
Nov 20, 2025	11.70	11.70	11.55	11.70	11.70	-	14,591
Nov 19, 2025	11.70	11.75	11.70	11.70	11.70	-1.27%	12,000
Nov 18, 2025	11.85	11.85	11.85	11.85	11.85	1.28%	4,490
Nov 17, 2025	11.85	11.85	11.70	11.70	11.70	-0.43%	13,013
Nov 14, 2025	11.75	11.80	11.60	11.75	11.75	-0.42%	20,404
Nov 13, 2025	11.70	11.80	11.70	11.80	11.80	0.85%	13,001
Nov 12, 2025	11.80	11.80	11.70	11.70	11.70	-1.27%	15,056
Nov 11, 2025	11.85	11.85	11.70	11.85	11.85	-	15,437