XBiotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	2.70	2.73	2.63	2.64	2.64	-2.58%	17,017
Jan 27, 2026	2.67	2.72	2.65	2.71	2.71	0.74%	52,577
Jan 26, 2026	2.67	2.70	2.65	2.69	2.69	0.37%	45,442
Jan 23, 2026	2.63	2.68	2.63	2.68	2.68	0.75%	17,699
Jan 22, 2026	2.59	2.68	2.56	2.66	2.66	4.31%	60,661
Jan 21, 2026	2.55	2.58	2.46	2.55	2.55	0.79%	35,907
Jan 20, 2026	2.46	2.60	2.46	2.53	2.53	-1.56%	72,655
Jan 16, 2026	2.55	2.58	2.52	2.57	2.57	1.58%	9,123
Jan 15, 2026	2.59	2.59	2.49	2.53	2.53	-3.07%	60,864
Jan 14, 2026	2.55	2.64	2.52	2.61	2.61	1.95%	48,751
Jan 13, 2026	2.55	2.58	2.53	2.56	2.56	1.19%	19,239
Jan 12, 2026	2.56	2.59	2.51	2.53	2.53	-1.17%	23,496
Jan 9, 2026	2.64	2.65	2.50	2.56	2.56	-3.40%	37,196
Jan 8, 2026	2.50	2.69	2.50	2.65	2.65	5.58%	165,024
Jan 7, 2026	2.54	2.57	2.45	2.51	2.51	-0.79%	75,556
Jan 6, 2026	2.44	2.55	2.40	2.53	2.53	3.69%	43,324
Jan 5, 2026	2.44	2.44	2.35	2.44	2.44	2.52%	39,266
Jan 2, 2026	2.37	2.39	2.31	2.38	2.38	-0.42%	24,327
Dec 31, 2025	2.33	2.39	2.31	2.39	2.39	2.14%	50,091
Dec 30, 2025	2.42	2.42	2.32	2.34	2.34	-2.90%	73,911
Dec 29, 2025	2.45	2.46	2.36	2.41	2.41	-2.43%	58,857
Dec 26, 2025	2.48	2.49	2.45	2.47	2.47	-0.40%	13,667
Dec 24, 2025	2.46	2.49	2.45	2.48	2.48	0.81%	18,911
Dec 23, 2025	2.43	2.49	2.40	2.46	2.46	2.07%	32,601
Dec 22, 2025	2.49	2.53	2.41	2.41	2.41	-3.60%	35,369
Dec 19, 2025	2.53	2.54	2.49	2.50	2.50	-1.19%	24,987
Dec 18, 2025	2.43	2.55	2.40	2.53	2.53	4.12%	74,129
Dec 17, 2025	2.44	2.53	2.43	2.43	2.43	-0.82%	23,507
Dec 16, 2025	2.51	2.51	2.41	2.45	2.45	-3.16%	18,059
Dec 15, 2025	2.43	2.59	2.43	2.53	2.53	5.42%	63,628
Dec 12, 2025	2.51	2.55	2.40	2.40	2.40	-5.88%	51,142
Dec 11, 2025	2.60	2.65	2.51	2.55	2.55	-0.39%	77,822
Dec 10, 2025	2.41	2.62	2.40	2.56	2.56	6.67%	113,048
Dec 9, 2025	2.41	2.46	2.40	2.40	2.40	-1.64%	60,125
Dec 8, 2025	2.48	2.50	2.40	2.44	2.44	-1.61%	75,993
Dec 5, 2025	2.52	2.68	2.41	2.48	2.48	-1.20%	87,170
Dec 4, 2025	2.59	2.59	2.44	2.51	2.51	-3.09%	44,072
Dec 3, 2025	2.35	2.59	2.35	2.59	2.59	11.64%	117,743
Dec 2, 2025	2.38	2.40	2.30	2.32	2.32	-3.73%	48,118
Dec 1, 2025	2.40	2.44	2.26	2.41	2.41	6.17%	149,790
Nov 28, 2025	2.30	2.34	2.26	2.27	2.27	-0.44%	23,382
Nov 26, 2025	2.37	2.37	2.26	2.28	2.28	-2.98%	70,340
Nov 25, 2025	2.42	2.42	2.30	2.35	2.35	3.07%	58,333
Nov 24, 2025	2.28	2.30	2.26	2.28	2.28	-	27,696
Nov 21, 2025	2.28	2.33	2.22	2.28	2.28	2.70%	61,269
Nov 20, 2025	2.23	2.31	2.16	2.22	2.22	2.78%	79,332
Nov 19, 2025	2.34	2.35	2.15	2.16	2.16	-8.09%	71,535
Nov 18, 2025	2.43	2.47	2.28	2.35	2.35	-4.86%	98,722
Nov 17, 2025	2.63	2.64	2.45	2.47	2.47	-6.44%	97,825
Nov 14, 2025	2.60	2.70	2.56	2.64	2.64	-0.38%	59,284