xTAO Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.45	0.45	0.38	0.38	0.38	-1.30%	10,200
Aug 7, 2026	0.35	0.39	0.35	0.39	0.39	10.00%	18,948
Aug 5, 2026	0.35	0.35	0.35	0.35	0.35	-	2,000
Aug 4, 2026	0.30	0.39	0.30	0.35	0.35	48.94%	12,870
Jul 31, 2026	0.28	0.30	0.23	0.24	0.24	-6.00%	50,350
Jul 30, 2026	0.33	0.33	0.25	0.25	0.25	-	68,027
Jul 29, 2026	0.32	0.33	0.25	0.25	0.25	-8.26%	50,592
Jul 28, 2026	0.26	0.37	0.26	0.27	0.27	9.00%	60,000
Jul 27, 2026	0.30	0.38	0.25	0.25	0.25	-3.85%	45,500
Jul 24, 2026	0.32	0.39	0.26	0.26	0.26	4.00%	68,000
Jul 23, 2026	0.48	0.48	0.25	0.25	0.25	-47.92%	52,119
Jul 22, 2026	0.38	0.48	0.31	0.48	0.48	26.32%	31,773
Jul 21, 2026	0.38	0.38	0.38	0.38	0.38	49.02%	4,500
Jul 20, 2026	0.37	0.38	0.21	0.26	0.26	-22.73%	41,403
Jul 17, 2026	0.33	0.33	0.33	0.33	0.33	-12.00%	700
Jul 16, 2026	0.24	0.38	0.24	0.38	0.38	50.00%	20,069
Jul 15, 2026	0.30	0.30	0.25	0.25	0.25	-24.24%	47,430
Jul 14, 2026	0.33	0.33	0.33	0.33	0.33	13.79%	4,000
Jul 13, 2026	0.30	0.35	0.29	0.29	0.29	-	34,650
Jul 10, 2026	0.35	0.35	0.29	0.29	0.29	-21.62%	32,016
Jul 8, 2026	0.37	0.37	0.37	0.37	0.37	-22.11%	6,400
Jul 7, 2026	0.50	0.50	0.48	0.48	0.48	28.38%	4,500
Jul 6, 2026	0.37	0.37	0.37	0.37	0.37	-	6,500
Jul 2, 2026	0.38	0.38	0.37	0.37	0.37	12.12%	48,500
Jun 30, 2026	0.28	0.33	0.28	0.33	0.33	-12.00%	24,700
Jun 29, 2026	0.36	0.38	0.36	0.38	0.38	44.23%	22,564
Jun 25, 2026	0.35	0.38	0.26	0.26	0.26	-10.34%	55,313
Jun 24, 2026	0.30	0.36	0.29	0.29	0.29	-3.33%	50,500
Jun 23, 2026	0.39	0.39	0.30	0.30	0.30	-9.09%	53,360
Jun 22, 2026	0.44	0.44	0.31	0.33	0.33	-29.79%	49,357
Jun 17, 2026	0.48	0.48	0.47	0.47	0.47	1.08%	12,000
Jun 16, 2026	0.45	0.47	0.45	0.47	0.47	-	2,600
Jun 15, 2026	0.47	0.47	0.39	0.47	0.47	13.41%	11,500
Jun 12, 2026	0.30	0.46	0.30	0.41	0.41	-6.82%	11,000
Jun 10, 2026	0.38	0.44	0.29	0.44	0.44	12.82%	7,950
Jun 9, 2026	0.41	0.41	0.39	0.39	0.39	2.63%	29,523
Jun 8, 2026	0.41	0.41	0.38	0.38	0.38	7.04%	2,550
Jun 5, 2026	0.38	0.41	0.35	0.36	0.36	-11.25%	76,000
Jun 4, 2026	0.42	0.42	0.40	0.40	0.40	3.90%	11,500
Jun 3, 2026	0.38	0.44	0.38	0.39	0.39	1.32%	15,649
Jun 2, 2026	0.38	0.38	0.38	0.38	0.38	-9.52%	512
Jun 1, 2026	0.47	0.47	0.42	0.42	0.42	6.33%	3,531
May 29, 2026	0.42	0.43	0.40	0.40	0.40	-3.66%	48,696
May 28, 2026	0.45	0.45	0.41	0.41	0.41	-8.89%	10,000
May 26, 2026	0.52	0.52	0.45	0.45	0.45	-13.46%	33,576
May 22, 2026	0.52	0.52	0.50	0.52	0.52	15.56%	8,500
May 21, 2026	0.45	0.45	0.45	0.45	0.45	-	5,000
May 20, 2026	0.45	0.45	0.45	0.45	0.45	-10.00%	22,500
May 19, 2026	0.54	0.54	0.45	0.50	0.50	-7.41%	17,520
May 15, 2026	0.52	0.62	0.42	0.54	0.54	3.85%	26,450