XSAT:BEYOND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	3.00	3.00	2.63	2.77	2.77	0.36%	122,373
Sep 2, 2026	2.80	3.01	2.70	2.76	2.76	-2.82%	372,304
Sep 1, 2026	3.00	3.08	2.79	2.84	2.84	-1.39%	74,975
Aug 31, 2026	3.05	3.14	2.84	2.88	2.88	-4.00%	91,597
Aug 28, 2026	2.84	3.12	2.84	3.00	3.00	3.81%	340,291
Aug 27, 2026	3.20	3.25	2.55	2.89	2.89	-9.69%	1,116,172
Aug 26, 2026	3.08	3.54	2.66	3.20	3.20	0.31%	921,543
Aug 25, 2026	2.17	3.19	1.88	3.19	3.19	51.90%	1,658,436
Aug 24, 2026	1.93	2.16	1.91	2.10	2.10	13.21%	295,199
Aug 21, 2026	1.86	1.87	1.70	1.86	1.86	1.92%	88,650
Aug 20, 2026	1.67	1.85	1.66	1.82	1.82	-	29,453
Aug 19, 2026	1.99	1.99	1.81	1.82	1.82	-7.85%	42,192
Aug 18, 2026	1.72	1.98	1.69	1.98	1.98	13.83%	98,182
Aug 17, 2026	1.60	1.74	1.60	1.74	1.74	9.12%	171,531
Aug 13, 2026	1.60	1.60	1.50	1.59	1.59	3.25%	21,448
Aug 12, 2026	1.61	1.76	1.50	1.54	1.54	-8.61%	98,855
Aug 11, 2026	1.96	1.96	1.61	1.69	1.69	2.43%	129,724
Aug 10, 2026	1.60	1.72	1.60	1.65	1.65	0.92%	28,885
Aug 7, 2026	1.61	1.93	1.56	1.63	1.63	1.56%	38,788
Aug 6, 2026	1.73	2.00	1.61	1.61	1.61	-2.43%	53,270
Aug 5, 2026	1.70	1.77	1.62	1.65	1.65	-9.86%	20,733
Aug 4, 2026	1.51	1.83	1.51	1.83	1.83	14.06%	2,798
Aug 3, 2026	1.53	1.97	1.53	1.60	1.60	4.58%	4,884
Jul 31, 2026	1.51	1.58	1.50	1.53	1.53	-8.93%	35,703
Jul 30, 2026	1.66	1.96	1.65	1.68	1.68	-13.40%	42,651
Jul 29, 2026	1.74	1.95	1.60	1.94	1.94	8.68%	50,507
Jul 28, 2026	1.77	1.79	1.75	1.79	1.79	-0.83%	3,129
Jul 27, 2026	1.60	2.04	1.60	1.80	1.80	-2.70%	6,551
Jul 24, 2026	1.98	1.98	1.85	1.85	1.85	-6.57%	14,599
Jul 23, 2026	1.70	1.98	1.70	1.98	1.98	11.24%	15,734
Jul 22, 2026	1.78	1.78	1.78	1.78	1.78	-6.32%	10
Jul 21, 2026	1.90	1.90	1.90	1.90	1.90	-1.55%	2,633
Jul 20, 2026	1.93	1.93	1.93	1.93	1.93	2.39%	40
Jul 17, 2026	1.85	1.94	1.77	1.89	1.89	-0.79%	14,053
Jul 16, 2026	1.94	1.94	1.77	1.90	1.90	-	6,674
Jul 15, 2026	2.01	2.01	1.78	1.90	1.90	-5.00%	28,801
Jul 14, 2026	2.00	2.00	1.81	2.00	2.00	-2.44%	5,263
Jul 13, 2026	2.00	2.29	2.00	2.05	2.05	-2.84%	13,242
Jul 10, 2026	2.10	2.11	1.88	2.11	2.11	-12.45%	51,873
Jul 9, 2026	2.41	2.41	2.41	2.41	2.41	4.78%	82
Jul 8, 2026	2.24	2.31	2.20	2.30	2.30	-0.43%	27,514
Jul 7, 2026	2.26	2.54	2.26	2.31	2.31	-3.75%	24,752
Jul 6, 2026	2.50	2.74	2.20	2.40	2.40	-2.04%	24,277
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