Xxtechec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	19.40	19.90	18.50	19.40	19.40	-1.52%	78,404
Jun 4, 2026	20.10	20.20	19.70	19.70	19.70	-1.99%	100,368
Jun 3, 2026	19.90	20.45	19.25	20.10	20.10	4.69%	145,172
Jun 2, 2026	19.20	19.20	18.00	19.20	19.20	-0.78%	167,971
Jun 1, 2026	19.80	19.95	19.05	19.35	19.35	-2.27%	235,223
May 29, 2026	21.00	21.00	18.85	19.80	19.80	-1.00%	141,525
May 28, 2026	22.75	22.75	19.70	20.00	20.00	-3.61%	829,133
May 27, 2026	20.75	20.75	20.75	20.75	20.75	9.79%	200,165
May 26, 2026	18.00	18.90	18.00	18.90	18.90	9.88%	293,285
May 25, 2026	15.80	17.20	15.70	17.20	17.20	9.90%	321,996
May 22, 2026	15.85	15.85	15.50	15.65	15.65	-4.28%	90,285
May 21, 2026	15.50	16.45	15.45	16.35	16.35	6.17%	69,701
May 20, 2026	15.60	15.60	15.40	15.40	15.40	-2.84%	70,904
May 19, 2026	15.35	15.85	15.30	15.85	15.85	0.96%	73,010
May 18, 2026	16.15	16.30	15.20	15.70	15.70	-4.85%	95,773
May 15, 2026	17.00	17.00	15.55	16.50	16.50	-4.35%	181,779
May 14, 2026	18.05	18.25	16.90	17.25	17.25	-1.99%	252,885
May 13, 2026	16.50	18.10	16.20	17.60	17.60	6.67%	581,111
May 12, 2026	15.55	16.50	15.55	16.50	16.50	10.00%	331,050
May 11, 2026	13.95	15.00	13.95	15.00	15.00	9.89%	350,488
May 8, 2026	13.60	13.80	13.60	13.65	13.65	0.37%	23,119
May 7, 2026	13.65	13.85	13.60	13.60	13.60	-3.20%	53,195
May 6, 2026	14.30	14.30	13.90	14.05	14.05	1.08%	54,817
May 5, 2026	14.00	14.00	13.55	13.90	13.90	-0.71%	59,680
May 4, 2026	14.05	14.40	13.65	14.00	14.00	3.32%	143,234
Apr 30, 2026	13.40	13.55	13.30	13.55	13.55	-0.37%	12,041
Apr 29, 2026	13.70	13.70	13.30	13.60	13.60	-0.37%	24,323
Apr 28, 2026	13.20	13.70	13.20	13.65	13.65	0.74%	25,030
Apr 27, 2026	14.00	14.05	13.40	13.55	13.55	-2.87%	64,077
Apr 24, 2026	13.65	14.00	13.60	13.95	13.95	2.20%	50,104
Apr 23, 2026	14.00	14.00	13.60	13.65	13.65	-0.73%	51,002
Apr 22, 2026	13.15	13.95	13.15	13.75	13.75	3.77%	51,059
Apr 21, 2026	13.35	13.35	13.20	13.25	13.25	0.38%	18,000
Apr 20, 2026	13.20	13.30	13.20	13.20	13.20	-0.38%	32,017
Apr 17, 2026	13.35	13.45	13.25	13.25	13.25	-0.75%	44,121
Apr 16, 2026	13.20	13.40	13.20	13.35	13.35	-0.37%	24,395
Apr 15, 2026	13.15	13.40	13.15	13.40	13.40	1.90%	39,207
Apr 14, 2026	13.15	13.65	13.00	13.15	13.15	-2.95%	92,015
Apr 13, 2026	13.60	13.70	13.40	13.55	13.55	-0.37%	46,002
Apr 10, 2026	13.65	13.85	13.50	13.60	13.60	-1.45%	35,017
Apr 9, 2026	13.95	13.95	13.80	13.80	13.80	-1.43%	19,001
Apr 8, 2026	13.95	14.00	13.50	14.00	14.00	0.36%	49,102
Apr 7, 2026	13.50	14.00	13.50	13.95	13.95	3.33%	44,004
Apr 2, 2026	13.70	13.70	13.50	13.50	13.50	-2.17%	17,003
Apr 1, 2026	14.00	14.00	13.75	13.80	13.80	3.37%	52,009
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