Xplus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	2.36	2.46	2.36	2.46	2.46	3.36%	13,379
Feb 2, 2026	2.38	2.38	2.37	2.38	2.38	-	11,265
Jan 30, 2026	2.38	2.38	2.38	2.38	2.38	0.42%	369
Jan 29, 2026	2.43	2.43	2.37	2.37	2.37	-0.84%	2,393
Jan 28, 2026	2.43	2.43	2.39	2.39	2.39	-1.65%	510
Jan 27, 2026	2.43	2.43	2.37	2.43	2.43	-	193
Jan 26, 2026	2.37	2.43	2.37	2.43	2.43	-	2,227
Jan 23, 2026	2.42	2.43	2.37	2.43	2.43	-	786
Jan 22, 2026	2.37	2.43	2.37	2.43	2.43	1.25%	2,575
Jan 21, 2026	2.40	2.40	2.39	2.40	2.40	1.27%	2,227
Jan 20, 2026	2.42	2.42	2.37	2.37	2.37	-1.66%	120
Jan 19, 2026	2.40	2.41	2.40	2.41	2.41	0.42%	989
Jan 16, 2026	2.41	2.41	2.36	2.40	2.40	-0.41%	1,740
Jan 15, 2026	2.41	2.41	2.41	2.41	2.41	-	28
Jan 14, 2026	2.41	2.41	2.41	2.41	2.41	-0.41%	22
Jan 13, 2026	2.42	2.42	2.34	2.42	2.42	-0.41%	9,839
Jan 12, 2026	2.43	2.43	2.37	2.43	2.43	-	2,745
Jan 9, 2026	2.43	2.43	2.43	2.43	2.43	-	125
Jan 8, 2026	2.43	2.43	2.43	2.43	2.43	0.41%	25
Jan 7, 2026	2.36	2.42	2.35	2.42	2.42	-	9,874
Jan 5, 2026	2.50	2.50	2.34	2.42	2.42	-4.35%	2,795
Jan 2, 2026	2.55	2.55	2.33	2.53	2.53	-0.78%	811
Dec 30, 2025	2.55	2.55	2.55	2.55	2.55	-	155
Dec 29, 2025	2.35	2.58	2.35	2.55	2.55	6.69%	9,777
Dec 23, 2025	2.24	2.39	2.23	2.39	2.39	5.75%	3,549
Dec 22, 2025	2.26	2.27	2.26	2.26	2.26	-	978
Dec 19, 2025	2.24	2.26	2.24	2.26	2.26	-	4,251
Dec 18, 2025	2.20	2.26	2.15	2.26	2.26	0.44%	501
Dec 17, 2025	2.22	2.26	2.20	2.25	2.25	0.90%	4,493
Dec 16, 2025	2.25	2.25	2.20	2.23	2.23	-3.04%	11,717
Dec 15, 2025	2.27	2.30	2.25	2.30	2.30	-	643
Dec 12, 2025	2.28	2.30	2.28	2.30	2.30	1.32%	762
Dec 11, 2025	2.28	2.28	2.27	2.27	2.27	0.89%	503
Dec 10, 2025	2.21	2.25	2.21	2.25	2.25	1.81%	4,166
Dec 9, 2025	2.26	2.29	2.21	2.21	2.21	-5.96%	7,497
Dec 8, 2025	2.35	2.35	2.35	2.35	2.35	-	668
Dec 5, 2025	2.34	2.35	2.26	2.35	2.35	-	520
Dec 4, 2025	2.25	2.40	2.23	2.35	2.35	2.62%	6,163
Dec 3, 2025	2.24	2.29	2.24	2.29	2.29	2.69%	6
Dec 2, 2025	2.35	2.35	2.23	2.23	2.23	-5.11%	10,805
Dec 1, 2025	2.35	2.35	2.26	2.35	2.35	-0.42%	3,195
Nov 28, 2025	2.32	2.36	2.26	2.36	2.36	1.72%	981
Nov 27, 2025	2.39	2.39	2.26	2.32	2.32	-3.33%	971
Nov 26, 2025	2.26	2.40	2.26	2.40	2.40	7.62%	4,711
Nov 25, 2025	2.35	2.35	2.20	2.23	2.23	-4.70%	4,002
Nov 24, 2025	2.40	2.40	2.34	2.34	2.34	-1.68%	479
Nov 21, 2025	2.37	2.38	2.30	2.38	2.38	0.42%	1,839
Nov 20, 2025	2.39	2.39	2.30	2.37	2.37	-0.84%	2,704
Nov 19, 2025	2.46	2.55	2.30	2.39	2.39	-6.64%	19,779
Nov 18, 2025	2.60	2.62	2.44	2.56	2.56	-2.29%	13,091