xTAO Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.50	0.52	0.48	0.48	0.48	-4.00%	39,050
Oct 8, 2026	0.57	0.57	0.47	0.50	0.50	-10.71%	77,942
Oct 7, 2026	0.59	0.59	0.56	0.56	0.56	-6.67%	12,025
Oct 6, 2026	0.60	0.60	0.60	0.60	0.60	3.45%	1,000
Oct 5, 2026	0.55	0.58	0.55	0.58	0.58	16.00%	4,508
Oct 2, 2026	0.67	0.68	0.50	0.50	0.50	-23.08%	46,145
Oct 1, 2026	0.68	0.68	0.65	0.65	0.65	-4.41%	1,180
Sep 30, 2026	0.68	0.68	0.68	0.68	0.68	3.03%	17,000
Sep 29, 2026	0.64	0.68	0.60	0.66	0.66	3.13%	76,100
Sep 28, 2026	0.52	0.64	0.51	0.64	0.64	39.13%	40,520
Sep 25, 2026	0.50	0.57	0.46	0.46	0.46	-	22,605
Sep 24, 2026	0.55	0.57	0.46	0.46	0.46	-13.21%	46,200
Sep 23, 2026	0.52	0.53	0.51	0.53	0.53	-11.67%	16,700
Sep 22, 2026	0.58	0.60	0.46	0.60	0.60	15.38%	34,107
Sep 21, 2026	0.50	0.65	0.49	0.52	0.52	7.22%	49,598
Sep 18, 2026	0.46	0.50	0.39	0.49	0.49	31.08%	51,100
Sep 17, 2026	0.42	0.43	0.36	0.37	0.37	-9.76%	31,574
Sep 16, 2026	0.41	0.41	0.41	0.41	0.41	-	2,500
Sep 15, 2026	0.45	0.53	0.41	0.41	0.41	-19.61%	18,650
Sep 14, 2026	0.43	0.51	0.40	0.51	0.51	18.60%	5,300
Sep 11, 2026	0.45	0.46	0.43	0.43	0.43	-4.44%	3,500
Sep 10, 2026	0.41	0.48	0.41	0.45	0.45	-6.25%	12,500
Sep 9, 2026	0.42	0.48	0.42	0.48	0.48	20.00%	25,000
Sep 8, 2026	0.40	0.40	0.40	0.40	0.40	-	40,677
Sep 4, 2026	0.38	0.40	0.35	0.40	0.40	-	20,253
Sep 3, 2026	0.40	0.40	0.36	0.40	0.40	-	5,048
Sep 2, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	1,500
Sep 1, 2026	0.42	0.44	0.41	0.41	0.41	-2.38%	12,200
Aug 31, 2026	0.43	0.43	0.42	0.42	0.42	-	25,540
Aug 27, 2026	0.40	0.43	0.40	0.42	0.42	-	69,500
Aug 24, 2026	0.38	0.44	0.38	0.42	0.42	12.00%	22,277
Aug 21, 2026	0.35	0.38	0.35	0.38	0.38	7.14%	51,271
Aug 20, 2026	0.30	0.35	0.30	0.35	0.35	-	49,500
Aug 19, 2026	0.35	0.35	0.35	0.35	0.35	-	2,000
Aug 18, 2026	0.32	0.35	0.32	0.35	0.35	9.37%	4,500
Aug 17, 2026	0.32	0.32	0.32	0.32	0.32	-8.57%	2,842
Aug 14, 2026	0.35	0.35	0.35	0.35	0.35	-5.41%	3,406
Aug 13, 2026	0.35	0.37	0.35	0.37	0.37	-2.63%	9,500
Aug 12, 2026	0.39	0.39	0.38	0.38	0.38	-	5,750
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