XSAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	18.15	18.19	18.14	18.19	18.19	-0.11%	6,934
Dec 23, 2024	18.18	18.21	18.18	18.21	18.21	-	1,900
Dec 20, 2024	18.19	18.22	18.19	18.21	18.21	0.33%	7,500
Dec 19, 2024	18.12	18.15	18.12	18.15	18.15	-0.71%	8,100
Dec 18, 2024	18.34	18.34	18.28	18.28	18.28	-0.38%	6,200
Dec 17, 2024	18.36	18.37	18.35	18.35	18.35	0.16%	4,236
Dec 16, 2024	18.33	18.33	18.28	18.32	18.32	-0.11%	19,043
Dec 13, 2024	18.35	18.35	18.31	18.34	18.34	-0.22%	11,000
Dec 12, 2024	18.38	18.38	18.37	18.38	18.38	-0.27%	5,400
Dec 11, 2024	18.54	18.54	18.43	18.43	18.43	-0.22%	4,200
Dec 10, 2024	18.46	18.47	18.46	18.47	18.47	-0.05%	1,600
Dec 9, 2024	18.54	18.54	18.48	18.48	18.48	-0.27%	4,900
Dec 6, 2024	18.51	18.53	18.50	18.53	18.53	0.60%	5,800
Dec 5, 2024	18.35	18.42	18.35	18.42	18.42	-	6,517
Dec 4, 2024	18.33	18.42	18.33	18.42	18.42	0.27%	19,700
Dec 3, 2024	18.38	18.39	18.37	18.37	18.37	-0.27%	3,919
Dec 2, 2024	18.32	18.42	18.31	18.42	18.42	0.55%	15,400
Nov 29, 2024	18.32	18.32	18.32	18.32	18.32	0.55%	5,834
Nov 28, 2024	18.21	18.22	18.20	18.22	18.22	0.11%	1,600
Nov 27, 2024	18.20	18.20	18.20	18.20	18.20	0.28%	6,410
Nov 26, 2024	18.14	18.15	18.13	18.15	18.15	0.28%	3,200
Nov 25, 2024	18.07	18.10	18.07	18.10	18.10	0.95%	3,600
Nov 22, 2024	17.98	17.98	17.87	17.93	17.93	0.11%	20,940
Nov 21, 2024	17.96	17.96	17.91	17.91	17.91	-0.61%	1,032
Nov 20, 2024	18.04	18.06	18.02	18.02	17.97	-0.44%	3,900
Nov 19, 2024	18.14	18.14	18.10	18.10	18.05	-0.22%	811
Nov 18, 2024	18.14	18.14	18.14	18.14	18.09	-0.22%	12,000
Nov 15, 2024	18.14	18.19	18.14	18.18	18.13	0.06%	8,001
Nov 14, 2024	18.20	18.20	18.17	18.17	18.12	0.17%	4,100
Nov 13, 2024	18.18	18.18	18.14	18.14	18.09	-0.33%	10,400
Nov 12, 2024	18.20	18.20	18.17	18.20	18.15	-0.55%	10,931
Nov 11, 2024	18.30	18.30	18.30	18.30	18.25	0.16%	6,700
Nov 8, 2024	18.29	18.31	18.27	18.27	18.22	0.22%	8,900
Nov 7, 2024	18.14	18.23	18.14	18.23	18.18	0.66%	8,100
Nov 6, 2024	18.03	18.11	18.03	18.11	18.06	-0.33%	9,120
Nov 5, 2024	18.13	18.17	18.13	18.17	18.12	-	3,731
Nov 4, 2024	18.18	18.18	18.11	18.17	18.12	0.44%	6,945
Nov 1, 2024	18.17	18.17	18.07	18.09	18.04	-0.39%	6,014
Oct 31, 2024	18.16	18.16	18.15	18.16	18.11	0.28%	34,100
Oct 30, 2024	18.12	18.13	18.11	18.11	18.06	0.11%	4,608
Oct 29, 2024	18.03	18.09	18.03	18.09	18.04	0.11%	18,500
Oct 28, 2024	18.10	18.10	18.06	18.07	18.02	-0.28%	10,200
Oct 25, 2024	18.15	18.15	18.12	18.12	18.03	-0.11%	2,100
Oct 24, 2024	18.13	18.14	18.13	18.14	18.05	0.22%	7,100
Oct 23, 2024	18.12	18.12	18.10	18.10	18.01	-0.22%	4,600
Oct 22, 2024	18.13	18.14	18.11	18.14	18.09	-	4,900
Oct 21, 2024	18.20	18.20	18.13	18.14	18.09	-0.55%	4,101
Oct 18, 2024	18.25	18.25	18.23	18.24	18.19	0.11%	3,116
Oct 17, 2024	18.20	18.22	18.20	18.22	18.17	-0.33%	6,900
Oct 16, 2024	18.26	18.29	18.26	18.28	18.23	0.16%	11,400
Oct 15, 2024	18.20	18.25	18.20	18.25	18.20	0.77%	1,606
Oct 11, 2024	18.09	18.15	18.09	18.11	18.06	0.11%	8,300
Oct 10, 2024	18.09	18.09	18.09	18.09	18.04	0.06%	1,227
Oct 9, 2024	18.03	18.08	18.03	18.08	18.03	-	7,400
Oct 8, 2024	18.06	18.08	18.06	18.08	18.03	0.06%	4,210
Oct 7, 2024	18.05	18.07	18.05	18.07	18.02	-0.22%	4,300
Oct 4, 2024	18.10	18.11	18.10	18.11	18.06	-0.66%	400
Oct 3, 2024	18.23	18.23	18.23	18.23	18.18	-0.55%	2,835
Oct 2, 2024	18.31	18.33	18.31	18.33	18.28	-0.49%	3,200
Oct 1, 2024	18.42	18.42	18.42	18.42	18.37	-0.05%	3,600
Sep 30, 2024	18.43	18.43	18.43	18.43	18.38	0.05%	144
Sep 27, 2024	18.39	18.42	18.39	18.42	18.42	0.60%	2,000
Sep 26, 2024	18.36	18.36	18.31	18.31	18.31	0.05%	2,104
Sep 25, 2024	18.33	18.33	18.30	18.30	18.30	-0.33%	7,700
Sep 24, 2024	18.37	18.37	18.36	18.36	18.36	-0.43%	2,235
Sep 23, 2024	18.40	18.44	18.40	18.44	18.39	-0.05%	4,000
Sep 20, 2024	18.44	18.45	18.44	18.45	18.40	0.16%	1,914
Sep 19, 2024	18.42	18.42	18.42	18.42	18.37	-0.05%	2,404
Sep 18, 2024	18.47	18.47	18.43	18.43	18.38	-0.22%	1,703
Sep 17, 2024	18.53	18.53	18.47	18.47	18.42	-0.22%	2,900
Sep 16, 2024	18.48	18.51	18.48	18.51	18.46	0.33%	5,300
Sep 13, 2024	18.42	18.45	18.42	18.45	18.40	0.11%	20,849
Sep 12, 2024	18.42	18.43	18.42	18.43	18.38	0.11%	541
Sep 11, 2024	18.42	18.42	18.41	18.41	18.36	-	1,400
Sep 10, 2024	18.41	18.41	18.41	18.41	18.36	-	1,400
Sep 9, 2024	18.38	18.41	18.38	18.41	18.36	0.27%	4,500
Sep 6, 2024	18.40	18.40	18.35	18.36	18.31	0.11%	2,026
Sep 5, 2024	18.33	18.34	18.33	18.34	18.29	0.33%	2,939
Sep 4, 2024	18.26	18.28	18.26	18.28	18.23	0.49%	10,813
Sep 3, 2024	18.22	18.22	18.19	18.19	18.14	0.28%	7,210
Aug 30, 2024	18.14	18.14	18.14	18.14	18.09	-0.06%	-
Aug 29, 2024	18.15	18.16	18.14	18.15	18.10	-0.33%	2,034
Aug 28, 2024	18.23	18.23	18.21	18.21	18.16	-0.05%	2,100
Aug 27, 2024	18.20	18.24	18.20	18.22	18.17	-0.38%	6,723
Aug 26, 2024	18.29	18.29	18.28	18.29	18.20	-0.16%	3,200
Aug 23, 2024	18.32	18.32	18.30	18.32	18.23	0.44%	2,604
Aug 22, 2024	18.30	18.30	18.23	18.24	18.15	-0.55%	2,800
Aug 21, 2024	18.32	18.34	18.32	18.34	18.25	0.11%	1,400
Aug 20, 2024	18.33	18.33	18.32	18.32	18.23	0.38%	2,515
Aug 19, 2024	18.25	18.25	18.25	18.25	18.16	0.11%	1,943
Aug 16, 2024	18.23	18.23	18.23	18.23	18.14	-	-
Aug 15, 2024	18.23	18.23	18.23	18.23	18.14	-0.38%	1,900
Aug 14, 2024	18.31	18.31	18.30	18.30	18.21	0.11%	1,903
Aug 13, 2024	18.28	18.28	18.28	18.28	18.19	0.33%	2,501
Aug 12, 2024	18.20	18.22	18.20	18.22	18.13	0.22%	5,614
Aug 9, 2024	18.17	18.18	18.17	18.18	18.09	0.33%	1,300
Aug 8, 2024	18.12	18.12	18.12	18.12	18.03	-	-
Aug 7, 2024	18.11	18.13	18.10	18.12	18.03	-0.22%	2,300
Aug 6, 2024	18.17	18.17	18.16	18.16	18.07	-0.82%	4,317
Aug 2, 2024	18.28	18.31	18.28	18.31	18.22	0.72%	2,600