xTAO Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.45	0.55	0.45	0.55	0.55	11.11%	6,000
Apr 30, 2026	0.50	0.50	0.50	0.50	0.50	-	1,000
Apr 28, 2026	0.45	0.50	0.43	0.50	0.50	7.61%	6,800
Apr 27, 2026	0.50	0.53	0.45	0.46	0.46	-24.59%	15,196
Apr 23, 2026	0.52	0.61	0.47	0.61	0.61	12.96%	5,700
Apr 22, 2026	0.55	0.55	0.54	0.54	0.54	-	8,500
Apr 21, 2026	0.51	0.62	0.50	0.54	0.54	11.34%	16,500
Apr 20, 2026	0.46	0.49	0.44	0.49	0.49	-8.49%	9,504
Apr 17, 2026	0.43	0.53	0.43	0.53	0.53	10.42%	19,500
Apr 15, 2026	0.45	0.49	0.41	0.48	0.48	35.21%	19,602
Apr 14, 2026	0.39	0.46	0.35	0.36	0.36	-4.05%	59,442
Apr 13, 2026	0.48	0.48	0.36	0.37	0.37	-28.85%	96,756
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