Xenetic Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	2.43	2.47	2.25	2.33	2.33	-8.63%	19,920
Mar 2, 2026	2.48	2.55	2.35	2.55	2.55	0.79%	7,494
Feb 27, 2026	2.36	2.58	2.35	2.53	2.53	4.55%	41,800
Feb 26, 2026	2.46	2.46	2.31	2.42	2.42	-0.82%	12,923
Feb 25, 2026	2.36	2.45	2.30	2.44	2.44	3.39%	7,692
Feb 24, 2026	2.26	2.36	2.21	2.36	2.36	4.42%	14,706
Feb 23, 2026	2.23	2.31	2.21	2.26	2.26	0.44%	7,803
Feb 20, 2026	2.20	2.25	2.20	2.25	2.25	-1.32%	3,061
Feb 19, 2026	2.30	2.32	2.22	2.28	2.28	-2.98%	26,188
Feb 18, 2026	2.26	2.41	2.23	2.35	2.35	7.80%	28,360
Feb 17, 2026	2.17	2.20	2.16	2.18	2.18	0.28%	9,733
Feb 13, 2026	2.40	2.46	2.16	2.17	2.17	-9.04%	38,959
Feb 12, 2026	2.14	2.49	2.10	2.39	2.39	11.68%	109,718
Feb 11, 2026	2.15	2.15	2.08	2.14	2.14	0.47%	15,766
Feb 10, 2026	2.11	2.13	2.07	2.13	2.13	-	7,062
Feb 9, 2026	2.08	2.13	2.05	2.13	2.13	2.40%	25,555
Feb 6, 2026	2.08	2.14	2.08	2.08	2.08	-	10,430
Feb 5, 2026	2.15	2.15	2.08	2.08	2.08	-4.59%	28,134
Feb 4, 2026	2.17	2.21	2.12	2.18	2.18	0.28%	23,522
Feb 3, 2026	2.25	2.27	2.17	2.17	2.17	-3.38%	15,159
Feb 2, 2026	2.27	2.28	2.22	2.25	2.25	1.35%	5,655
Jan 30, 2026	2.35	2.35	2.21	2.22	2.22	-4.72%	15,584
Jan 29, 2026	2.52	2.52	2.32	2.33	2.33	-6.46%	20,754
Jan 28, 2026	2.52	2.60	2.48	2.49	2.49	-2.31%	7,117
Jan 27, 2026	2.67	2.69	2.55	2.55	2.55	-	44,191
Jan 26, 2026	2.61	2.64	2.51	2.55	2.55	-3.77%	15,462
Jan 23, 2026	2.79	2.79	2.60	2.65	2.65	-4.19%	30,745
Jan 22, 2026	2.46	2.77	2.42	2.77	2.77	14.30%	42,571
Jan 21, 2026	2.49	2.55	2.41	2.42	2.42	-3.20%	28,006
Jan 20, 2026	2.40	2.53	2.38	2.50	2.50	3.48%	56,983
Jan 16, 2026	2.26	2.49	2.20	2.42	2.42	6.01%	81,732
Jan 15, 2026	2.30	2.30	2.23	2.28	2.28	3.12%	22,987
Jan 14, 2026	2.24	2.24	2.20	2.21	2.21	-	18,559
Jan 13, 2026	2.26	2.27	2.21	2.21	2.21	-3.75%	32,996
Jan 12, 2026	2.22	2.31	2.18	2.30	2.30	4.08%	19,043
Jan 9, 2026	2.18	2.24	2.18	2.21	2.21	0.96%	7,787
Jan 8, 2026	2.20	2.25	2.16	2.19	2.19	0.78%	19,540
Jan 7, 2026	2.14	2.17	2.11	2.17	2.17	2.55%	7,487
Jan 6, 2026	2.20	2.25	2.10	2.11	2.11	-3.69%	22,302
Jan 5, 2026	2.14	2.20	2.13	2.20	2.20	2.09%	10,467
Jan 2, 2026	2.16	2.19	2.11	2.15	2.15	-0.92%	17,134
Dec 31, 2025	2.09	2.18	2.09	2.17	2.17	4.33%	18,578
Dec 30, 2025	1.98	2.10	1.98	2.08	2.08	2.46%	26,678
Dec 29, 2025	2.02	2.08	1.95	2.03	2.03	-2.40%	38,279
Dec 26, 2025	2.16	2.17	2.01	2.08	2.08	-5.45%	54,818
Dec 24, 2025	2.22	2.26	2.20	2.20	2.20	-1.35%	6,950
Dec 23, 2025	2.17	2.26	2.17	2.23	2.23	-0.45%	13,677
Dec 22, 2025	2.20	2.29	2.15	2.24	2.24	4.19%	34,543
Dec 19, 2025	2.07	2.18	2.07	2.15	2.15	4.37%	25,920
Dec 18, 2025	2.00	2.10	1.98	2.06	2.06	1.98%	27,548