Xxtechec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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