Xplus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	2.75	2.80	2.68	2.78	2.78	1.46%	3,306
May 25, 2026	2.74	2.74	2.64	2.74	2.74	-	1,127
May 22, 2026	2.70	2.74	2.60	2.74	2.74	1.48%	1,054
May 21, 2026	2.65	2.70	2.62	2.70	2.70	1.89%	3,292
May 20, 2026	2.60	2.65	2.57	2.65	2.65	1.92%	3,050
May 19, 2026	2.58	2.60	2.52	2.60	2.60	0.78%	6,699
May 18, 2026	2.57	2.58	2.57	2.58	2.58	0.39%	10,321
May 15, 2026	2.56	2.57	2.51	2.57	2.57	-0.77%	2,185
May 14, 2026	2.55	2.60	2.46	2.59	2.59	1.57%	5,532
May 13, 2026	2.83	2.88	2.55	2.55	2.55	-9.89%	12,717
May 12, 2026	2.58	2.89	2.58	2.83	2.83	9.69%	23,239
May 11, 2026	2.65	2.72	2.45	2.58	2.58	-1.53%	10,349
May 8, 2026	2.62	2.62	2.62	2.62	2.62	-	10
May 7, 2026	2.63	2.63	2.56	2.62	2.62	2.75%	1,845
May 6, 2026	2.60	2.64	2.52	2.55	2.55	-1.92%	2,740
May 5, 2026	2.50	2.63	2.50	2.60	2.60	4.42%	13,682
May 4, 2026	2.42	2.50	2.42	2.49	2.49	2.89%	7,861
Apr 30, 2026	2.50	2.50	2.31	2.42	2.42	-3.20%	5,816
Apr 29, 2026	2.66	2.66	2.40	2.50	2.50	-3.10%	15,977
Apr 28, 2026	2.79	2.79	2.56	2.58	2.58	-7.53%	5,830
Apr 27, 2026	2.80	2.80	2.72	2.79	2.79	-2.45%	1,594
Apr 24, 2026	2.87	2.87	2.81	2.86	2.86	1.42%	2,656
Apr 23, 2026	2.83	2.88	2.82	2.82	2.82	-2.08%	19,663
Apr 22, 2026	2.99	3.00	2.82	2.88	2.88	-2.37%	18,156
Apr 21, 2026	2.63	2.97	2.63	2.95	2.95	9.26%	16,915
Apr 20, 2026	2.70	2.70	2.66	2.70	2.70	-	6,831
Apr 17, 2026	2.75	2.80	2.70	2.70	2.70	-1.82%	16,496
Apr 16, 2026	2.80	2.88	2.66	2.75	2.75	-4.51%	11,581
Apr 15, 2026	2.80	2.90	2.52	2.88	2.88	2.86%	67,614
Apr 14, 2026	2.96	2.96	2.74	2.80	2.80	-3.45%	10,365
Apr 13, 2026	2.70	3.26	2.70	2.90	2.90	9.02%	79,853
Apr 10, 2026	2.19	2.69	2.19	2.66	2.66	25.47%	56,746
Apr 9, 2026	2.01	2.21	2.01	2.12	2.12	5.47%	5,097
Apr 8, 2026	1.99	2.04	1.95	2.01	2.01	1.77%	8,624
Apr 7, 2026	1.96	1.98	1.96	1.98	1.98	1.28%	1,161
Apr 2, 2026	1.98	1.98	1.95	1.95	1.95	-1.27%	7,609
Apr 1, 2026	1.99	1.99	1.90	1.98	1.98	-0.75%	15,371
Mar 31, 2026	2.05	2.05	1.96	1.99	1.99	-2.93%	5,669
Mar 30, 2026	2.12	2.12	2.02	2.05	2.05	-3.76%	12,700
Mar 27, 2026	2.11	2.13	2.11	2.13	2.13	-	2,565
Mar 26, 2026	2.11	2.13	2.11	2.13	2.13	1.43%	8,860
Mar 25, 2026	2.14	2.17	2.00	2.10	2.10	-3.67%	30,174
Mar 24, 2026	2.18	2.18	2.15	2.18	2.18	1.40%	1,245
Mar 23, 2026	2.27	2.27	2.14	2.15	2.15	-5.29%	14,099
Mar 20, 2026	2.35	2.35	2.26	2.27	2.27	-3.81%	3,760
Mar 19, 2026	2.35	2.36	2.35	2.36	2.36	-	1,250
Mar 18, 2026	2.25	2.36	2.25	2.36	2.36	4.89%	1,186
Mar 17, 2026	2.25	2.25	2.22	2.25	2.25	0.45%	413
Mar 16, 2026	2.24	2.25	2.24	2.24	2.24	-	245
Mar 13, 2026	2.26	2.26	2.23	2.24	2.24	-1.32%	274