XBiotech Inc. (XBIT)
NASDAQ: XBIT · Real-Time Price · USD
2.591
+0.081 (3.22%)
Oct 15, 2025, 9:31 AM EDT - Market open
XBiotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 2.52 | 2.56 | 2.35 | 2.51 | 2.51 | -1.95% | 62,567 |
| Oct 13, 2025 | 2.55 | 2.61 | 2.55 | 2.56 | 2.56 | 0.79% | 79,519 |
| Oct 10, 2025 | 2.62 | 2.65 | 2.52 | 2.54 | 2.54 | -2.31% | 93,273 |
| Oct 9, 2025 | 2.68 | 2.69 | 2.60 | 2.60 | 2.60 | -3.35% | 61,864 |
| Oct 8, 2025 | 2.70 | 2.73 | 2.67 | 2.69 | 2.69 | 1.89% | 96,401 |
| Oct 7, 2025 | 2.62 | 2.69 | 2.62 | 2.64 | 2.64 | -0.75% | 50,464 |
| Oct 6, 2025 | 2.66 | 2.72 | 2.64 | 2.66 | 2.66 | 0.76% | 44,147 |
| Oct 3, 2025 | 2.65 | 2.70 | 2.62 | 2.64 | 2.64 | - | 74,181 |
| Oct 2, 2025 | 2.65 | 2.69 | 2.64 | 2.64 | 2.64 | - | 76,538 |
| Oct 1, 2025 | 2.64 | 2.65 | 2.63 | 2.64 | 2.64 | -0.75% | 50,744 |
| Sep 30, 2025 | 2.70 | 2.74 | 2.64 | 2.66 | 2.66 | -1.12% | 45,456 |
| Sep 29, 2025 | 2.71 | 2.74 | 2.67 | 2.69 | 2.69 | -0.37% | 32,842 |
| Sep 26, 2025 | 2.73 | 2.75 | 2.64 | 2.70 | 2.70 | 0.37% | 37,952 |
| Sep 25, 2025 | 2.71 | 2.83 | 2.67 | 2.69 | 2.69 | -3.24% | 61,168 |
| Sep 24, 2025 | 2.94 | 3.00 | 2.73 | 2.78 | 2.78 | -4.47% | 60,142 |
| Sep 23, 2025 | 2.78 | 2.91 | 2.72 | 2.91 | 2.91 | 5.82% | 55,375 |
| Sep 22, 2025 | 2.72 | 2.75 | 2.63 | 2.75 | 2.75 | 1.10% | 170,144 |
| Sep 19, 2025 | 2.76 | 2.93 | 2.62 | 2.72 | 2.72 | -1.45% | 124,772 |
| Sep 18, 2025 | 2.69 | 2.76 | 2.61 | 2.76 | 2.76 | 3.37% | 57,055 |
| Sep 17, 2025 | 2.70 | 2.75 | 2.59 | 2.67 | 2.67 | -0.74% | 65,233 |
| Sep 16, 2025 | 2.70 | 2.75 | 2.69 | 2.69 | 2.69 | -1.10% | 20,582 |
| Sep 15, 2025 | 2.79 | 2.79 | 2.70 | 2.72 | 2.72 | -1.09% | 42,535 |
| Sep 12, 2025 | 2.84 | 2.86 | 2.75 | 2.75 | 2.75 | -2.48% | 28,240 |
| Sep 11, 2025 | 2.80 | 2.89 | 2.78 | 2.82 | 2.82 | 0.71% | 72,522 |
| Sep 10, 2025 | 2.80 | 2.89 | 2.72 | 2.80 | 2.80 | 0.36% | 69,376 |
| Sep 9, 2025 | 2.78 | 2.89 | 2.77 | 2.79 | 2.79 | 1.82% | 77,497 |
| Sep 8, 2025 | 2.88 | 2.90 | 2.70 | 2.74 | 2.74 | -6.16% | 62,073 |
| Sep 5, 2025 | 2.97 | 2.99 | 2.86 | 2.92 | 2.92 | -2.01% | 30,295 |
| Sep 4, 2025 | 2.99 | 3.01 | 2.91 | 2.98 | 2.98 | - | 12,870 |
| Sep 3, 2025 | 3.01 | 3.06 | 2.94 | 2.98 | 2.98 | -1.32% | 34,695 |
| Sep 2, 2025 | 3.15 | 3.23 | 3.00 | 3.02 | 3.02 | -4.43% | 84,951 |
| Aug 29, 2025 | 3.39 | 3.42 | 3.09 | 3.16 | 3.16 | -6.78% | 28,949 |
| Aug 28, 2025 | 3.52 | 3.55 | 3.31 | 3.39 | 3.39 | -2.59% | 29,929 |
| Aug 27, 2025 | 3.49 | 3.59 | 3.38 | 3.48 | 3.48 | -0.57% | 69,873 |
| Aug 26, 2025 | 3.21 | 3.61 | 3.19 | 3.50 | 3.50 | 9.37% | 140,479 |
| Aug 25, 2025 | 3.22 | 3.24 | 3.15 | 3.20 | 3.20 | - | 52,703 |
| Aug 22, 2025 | 3.23 | 3.23 | 3.16 | 3.20 | 3.20 | - | 57,506 |
| Aug 21, 2025 | 3.16 | 3.20 | 3.13 | 3.20 | 3.20 | -0.62% | 44,068 |
| Aug 20, 2025 | 3.20 | 3.22 | 3.15 | 3.22 | 3.22 | 0.31% | 30,417 |
| Aug 19, 2025 | 3.21 | 3.27 | 3.15 | 3.21 | 3.21 | 0.31% | 60,445 |
| Aug 18, 2025 | 3.19 | 3.21 | 3.13 | 3.20 | 3.20 | 1.59% | 28,194 |
| Aug 15, 2025 | 3.27 | 3.31 | 3.07 | 3.15 | 3.15 | -2.78% | 38,158 |
| Aug 14, 2025 | 3.11 | 3.33 | 3.04 | 3.24 | 3.24 | 3.18% | 45,248 |
| Aug 13, 2025 | 2.98 | 3.22 | 2.94 | 3.14 | 3.14 | 5.72% | 66,637 |
| Aug 12, 2025 | 2.91 | 3.00 | 2.91 | 2.97 | 2.97 | 0.68% | 21,182 |
| Aug 11, 2025 | 2.95 | 3.04 | 2.90 | 2.95 | 2.95 | 1.03% | 49,980 |
| Aug 8, 2025 | 2.93 | 2.93 | 2.86 | 2.92 | 2.92 | - | 38,447 |
| Aug 7, 2025 | 2.90 | 2.93 | 2.82 | 2.92 | 2.92 | 0.69% | 53,122 |
| Aug 6, 2025 | 2.88 | 2.92 | 2.82 | 2.90 | 2.90 | - | 20,366 |
| Aug 5, 2025 | 2.85 | 2.93 | 2.81 | 2.90 | 2.90 | 1.75% | 45,719 |