Xxtechec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	12.65	12.75	12.30	12.30	-	-2.77%	16,000
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
Nov 10, 2025	11.80	11.85	11.80	11.85	11.85	-0.42%	5,301
Nov 7, 2025	11.70	11.90	11.70	11.90	11.90	0.85%	4,001
Nov 6, 2025	11.70	11.80	11.60	11.80	11.80	0.85%	18,316
Nov 5, 2025	11.60	12.00	11.55	11.70	11.70	-2.09%	37,000
Nov 4, 2025	11.80	11.95	11.60	11.95	11.95	2.14%	22,424
Nov 3, 2025	11.70	11.80	11.70	11.70	11.70	-	6,001
Oct 31, 2025	11.70	11.70	11.65	11.70	11.70	-	8,003
Oct 30, 2025	11.70	11.85	11.60	11.70	11.70	-	18,025
Oct 29, 2025	11.70	11.70	11.70	11.70	11.70	-1.68%	3,052
Oct 28, 2025	11.75	11.95	11.70	11.90	11.90	2.15%	16,007
Oct 27, 2025	11.70	11.75	11.60	11.65	11.65	-0.85%	34,202
Oct 23, 2025	11.95	11.95	11.75	11.75	11.75	-1.67%	56,037
Oct 22, 2025	12.15	12.15	11.95	11.95	11.95	-1.24%	18,020
Oct 21, 2025	12.10	12.10	11.90	12.10	12.10	1.68%	14,875
Oct 20, 2025	12.20	12.40	11.90	11.90	11.90	-3.64%	54,071
Oct 17, 2025	12.25	12.35	12.15	12.35	12.35	-0.40%	14,101
Oct 16, 2025	12.30	12.55	12.25	12.40	12.40	-1.20%	26,919
Oct 15, 2025	12.25	12.55	12.25	12.55	12.55	2.87%	4,001
Oct 14, 2025	12.80	12.80	12.20	12.20	12.20	-2.79%	19,003