XSAT:BEYOND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	2.64	2.76	2.33	2.45	2.45	-7.20%	8,855
Jul 2, 2026	2.40	2.73	2.40	2.64	2.64	7.76%	13,766
Jul 1, 2026	2.40	2.49	2.40	2.45	2.45	0.41%	3,386
Jun 30, 2026	2.37	2.67	2.37	2.44	2.44	-7.92%	7,960
Jun 29, 2026	2.65	2.65	2.65	2.65	2.65	0.38%	504
Jun 25, 2026	2.50	2.69	2.50	2.64	2.64	8.20%	3,408
Jun 24, 2026	2.46	2.46	2.31	2.44	2.44	-0.81%	19,244
Jun 23, 2026	2.46	2.46	2.46	2.46	2.46	-2.38%	88
Jun 22, 2026	2.50	2.52	2.50	2.52	2.52	-4.91%	1,040
Jun 18, 2026	2.60	2.65	2.60	2.65	2.65	3.11%	1,349
Jun 17, 2026	2.34	2.65	2.34	2.57	2.57	-0.77%	8,623
Jun 16, 2026	2.60	2.68	2.33	2.59	2.59	0.78%	4,769
Jun 15, 2026	2.50	2.64	2.21	2.57	2.57	-12.59%	12,412
Jun 12, 2026	2.25	2.94	2.25	2.94	2.94	6.91%	205
Jun 11, 2026	2.30	2.75	2.30	2.75	2.75	3.77%	194
Jun 10, 2026	2.30	2.65	2.30	2.65	2.65	6.00%	15,636
Jun 9, 2026	2.97	2.97	2.41	2.50	2.50	-0.79%	8,246
Jun 8, 2026	2.60	2.70	2.50	2.52	2.52	-3.45%	25,651
Jun 5, 2026	2.66	2.76	2.58	2.61	2.61	4.40%	14,828
Jun 4, 2026	2.50	2.77	2.45	2.50	2.50	0.81%	18,315
Jun 3, 2026	2.59	2.72	2.48	2.48	2.48	-	17,307
Jun 2, 2026	2.63	2.77	2.32	2.48	2.48	-7.12%	32,486
Jun 1, 2026	2.65	2.73	2.65	2.67	2.67	-3.26%	1,386
May 29, 2026	2.66	2.76	2.65	2.76	2.76	-	8,446
May 28, 2026	2.77	2.77	2.42	2.76	2.76	1.85%	9,335
May 27, 2026	2.70	2.92	2.55	2.71	2.71	0.37%	19,193
May 26, 2026	2.88	2.88	2.62	2.70	2.70	-	18,451
May 25, 2026	3.09	3.09	2.66	2.70	2.70	-10.00%	47,274
May 22, 2026	3.11	3.11	2.72	3.00	3.00	1.35%	2,744
May 21, 2026	3.03	3.15	2.54	2.96	2.96	-2.63%	7,348
May 20, 2026	2.92	3.20	2.92	3.04	3.04	0.33%	7,055
May 19, 2026	2.91	3.11	2.86	3.03	3.03	-3.50%	46,148
May 18, 2026	3.09	3.25	3.09	3.14	3.14	1.62%	14,264
May 15, 2026	3.32	3.32	2.90	3.09	3.09	-7.49%	18,524
May 13, 2026	2.82	3.53	2.82	3.34	3.34	9.87%	2,012
May 12, 2026	3.01	3.14	2.73	3.04	3.04	1.00%	9,863
May 11, 2026	3.03	3.59	3.01	3.01	3.01	0.33%	1,438
May 8, 2026	3.08	3.09	2.88	3.00	3.00	-9.64%	63,761
May 7, 2026	2.90	3.47	2.67	3.32	3.32	14.88%	50,970
May 6, 2026	4.60	4.60	2.70	2.89	2.89	-37.58%	184,393
May 5, 2026	4.79	5.18	4.53	4.63	4.63	-12.97%	11,547
May 4, 2026	5.84	5.84	4.96	5.32	5.32	-9.22%	23,219
Apr 30, 2026	5.90	5.90	5.80	5.86	5.86	-	3,999
Apr 29, 2026	5.98	5.98	5.46	5.86	5.86	-0.68%	23,727
Apr 28, 2026	5.50	6.24	5.44	5.90	5.90	3.87%	26,918
Apr 27, 2026	5.48	5.94	5.48	5.68	5.68	-3.40%	11,878
Apr 24, 2026	5.30	6.08	5.30	5.88	5.88	-2.65%	5,218
Apr 23, 2026	6.10	6.10	5.36	6.04	6.04	1.34%	945
Apr 22, 2026	5.98	5.98	5.96	5.96	5.96	7.58%	1,050
Apr 21, 2026	5.46	5.80	5.40	5.54	5.54	0.73%	20,295