xTAO Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.49	0.53	0.49	0.52	0.52	-3.70%	31,537
Apr 9, 2026	0.51	0.62	0.50	0.54	0.54	-10.00%	73,580
Apr 8, 2026	0.52	0.64	0.52	0.60	0.60	11.11%	41,231
Apr 7, 2026	0.55	0.58	0.52	0.54	0.54	-10.00%	9,000
Apr 6, 2026	0.60	0.60	0.60	0.60	0.60	-3.23%	500
Apr 2, 2026	0.65	0.65	0.62	0.62	0.62	-12.68%	2,313
Apr 1, 2026	0.74	0.75	0.71	0.71	0.71	9.23%	28,504
Mar 31, 2026	0.65	0.65	0.65	0.65	0.65	-14.47%	4,252
Mar 30, 2026	0.73	0.76	0.73	0.76	0.76	8.57%	23,088
Mar 27, 2026	0.70	0.74	0.70	0.70	0.70	-7.89%	13,800
Mar 26, 2026	0.83	0.83	0.75	0.76	0.76	-8.43%	50,236
Mar 25, 2026	1.00	1.00	0.71	0.83	0.83	18.57%	98,637
Mar 24, 2026	0.51	0.70	0.51	0.70	0.70	55.56%	61,475
Mar 23, 2026	0.55	0.60	0.45	0.45	0.45	-18.18%	40,800
Mar 20, 2026	0.52	0.55	0.52	0.55	0.55	12.24%	3,566
Mar 19, 2026	0.49	0.49	0.49	0.49	0.49	-10.91%	629
Mar 18, 2026	0.50	0.55	0.49	0.55	0.55	22.22%	12,886
Mar 17, 2026	0.54	0.57	0.45	0.45	0.45	-22.41%	9,992
Mar 16, 2026	0.60	0.60	0.50	0.58	0.58	17.17%	34,324
Mar 13, 2026	0.45	0.56	0.45	0.50	0.50	10.00%	89,284
Mar 12, 2026	0.45	0.50	0.45	0.45	0.45	-	13,001
Mar 11, 2026	0.50	0.50	0.45	0.45	0.45	-10.00%	21,150
Mar 10, 2026	0.49	0.53	0.49	0.50	0.50	-5.66%	27,948
Mar 9, 2026	0.36	0.53	0.32	0.53	0.53	17.78%	25,371
Mar 6, 2026	0.50	0.50	0.45	0.45	0.45	-10.00%	2,945
Mar 5, 2026	0.50	0.50	0.46	0.50	0.50	-13.79%	32,848
Mar 4, 2026	0.42	0.58	0.34	0.58	0.58	39.76%	22,500
Mar 3, 2026	0.42	0.45	0.32	0.42	0.42	-	5,500
Mar 2, 2026	0.45	0.45	0.42	0.42	0.42	-7.78%	7,868
Feb 26, 2026	0.45	0.45	0.42	0.45	0.45	-	6,693
Feb 25, 2026	0.45	0.48	0.45	0.45	0.45	-10.00%	13,500
Feb 24, 2026	0.45	0.50	0.45	0.50	0.50	21.95%	16,000
Feb 23, 2026	0.45	0.45	0.41	0.41	0.41	-16.33%	8,100
Feb 20, 2026	0.45	0.49	0.45	0.49	0.49	-2.00%	4,820
Feb 19, 2026	0.50	0.50	0.50	0.50	0.50	-9.09%	6,500
Feb 18, 2026	0.48	0.55	0.48	0.55	0.55	23.60%	1,000
Feb 17, 2026	0.51	0.55	0.45	0.45	0.45	12.66%	42,619
Feb 13, 2026	0.50	0.50	0.36	0.40	0.40	12.86%	30,000
Feb 12, 2026	0.40	0.40	0.35	0.35	0.35	-10.26%	7,600
Feb 11, 2026	0.41	0.41	0.39	0.39	0.39	-1.27%	18,650
Feb 10, 2026	0.49	0.49	0.38	0.40	0.40	-15.96%	25,100
Feb 6, 2026	0.37	0.47	0.37	0.47	0.47	17.50%	4,500
Feb 5, 2026	0.34	0.46	0.34	0.40	0.40	-3.61%	7,181
Feb 4, 2026	0.50	0.50	0.35	0.42	0.42	-11.70%	68,500
Feb 3, 2026	0.50	0.50	0.36	0.47	0.47	-6.00%	20,225
Feb 2, 2026	0.49	0.50	0.49	0.50	0.50	-	20,816
Jan 30, 2026	0.53	0.53	0.48	0.50	0.50	16.28%	28,600
Jan 29, 2026	0.52	0.54	0.38	0.43	0.43	-20.37%	37,534
Jan 28, 2026	0.53	0.55	0.53	0.54	0.54	-14.29%	27,620
Jan 27, 2026	0.56	0.63	0.51	0.63	0.63	27.27%	18,263