xTAO Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	0.52	0.52	0.52	0.52	0.52	-16.13%	500
May 13, 2026	0.62	0.62	0.62	0.62	0.62	-	4,000
May 12, 2026	0.59	0.62	0.52	0.62	0.62	8.77%	19,000
May 11, 2026	0.62	0.62	0.57	0.57	0.57	-8.06%	8,201
May 7, 2026	0.62	0.62	0.62	0.62	0.62	-	1,000
May 6, 2026	0.60	0.62	0.55	0.62	0.62	3.33%	15,259
May 5, 2026	0.59	0.60	0.47	0.60	0.60	30.43%	20,534
May 4, 2026	0.60	0.60	0.46	0.46	0.46	-16.36%	19,200
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