Exascale Labs Holdings Inc. (XLAB)
NASDAQ: XLAB · Real-Time Price · USD
0.9800
-0.0400 (-3.92%)
Oct 9, 2026, 1:04 PM EDT - Market open
Exascale Labs Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.98 | 1.03 | 0.96 | 0.98 | 0.98 | -3.92% | 13,411 |
| Oct 8, 2026 | 0.99 | 1.05 | 0.96 | 1.02 | 1.02 | - | 30,441 |
| Oct 7, 2026 | 1.07 | 1.13 | 0.94 | 1.02 | 1.02 | -5.56% | 155,027 |
| Oct 6, 2026 | 1.36 | 1.37 | 1.02 | 1.08 | 1.08 | -22.02% | 235,266 |
| Oct 5, 2026 | 1.39 | 1.54 | 1.22 | 1.39 | 1.39 | -1.07% | 114,813 |
| Oct 2, 2026 | 1.52 | 1.54 | 1.31 | 1.40 | 1.40 | -4.76% | 119,123 |
| Oct 1, 2026 | 1.85 | 1.96 | 1.47 | 1.47 | 1.47 | -20.54% | 183,132 |
| Sep 30, 2026 | 2.07 | 2.07 | 1.76 | 1.85 | 1.85 | -10.63% | 72,577 |
| Sep 29, 2026 | 2.22 | 2.31 | 1.84 | 2.07 | 2.07 | -13.75% | 88,808 |
| Sep 28, 2026 | 2.45 | 2.50 | 2.01 | 2.40 | 2.40 | -1.23% | 53,838 |
| Sep 25, 2026 | 2.58 | 2.74 | 2.35 | 2.43 | 2.43 | -5.81% | 28,723 |
| Sep 24, 2026 | 2.86 | 3.07 | 2.45 | 2.58 | 2.58 | -6.18% | 94,662 |
| Sep 23, 2026 | 2.82 | 3.00 | 2.67 | 2.75 | 2.75 | 0.18% | 13,945 |
| Sep 22, 2026 | 2.85 | 2.92 | 2.55 | 2.75 | 2.75 | -1.96% | 77,664 |
| Sep 21, 2026 | 2.94 | 3.00 | 2.78 | 2.80 | 2.80 | -4.44% | 15,031 |
| Sep 18, 2026 | 2.97 | 3.01 | 2.77 | 2.93 | 2.93 | 0.34% | 36,517 |
| Sep 17, 2026 | 2.92 | 3.24 | 2.78 | 2.92 | 2.92 | -0.68% | 78,641 |
| Sep 16, 2026 | 2.98 | 3.12 | 2.86 | 2.94 | 2.94 | -1.67% | 28,927 |
| Sep 15, 2026 | 3.14 | 3.28 | 2.93 | 2.99 | 2.99 | -4.47% | 86,781 |
| Sep 14, 2026 | 3.74 | 3.85 | 3.01 | 3.13 | 3.13 | -17.85% | 80,707 |
| Sep 11, 2026 | 4.30 | 4.30 | 3.81 | 3.81 | 3.81 | -9.72% | 43,468 |
| Sep 10, 2026 | 4.68 | 4.77 | 4.21 | 4.22 | 4.22 | -12.45% | 41,991 |
| Sep 9, 2026 | 4.51 | 5.27 | 4.46 | 4.82 | 4.82 | 7.47% | 125,670 |
| Sep 8, 2026 | 4.34 | 4.64 | 4.23 | 4.49 | 4.49 | 2.16% | 54,876 |
| Sep 4, 2026 | 4.63 | 4.98 | 4.26 | 4.39 | 4.39 | -6.99% | 76,442 |
| Sep 3, 2026 | 3.88 | 4.98 | 3.80 | 4.72 | 4.72 | 16.83% | 186,537 |
| Sep 2, 2026 | 3.72 | 4.15 | 3.40 | 4.04 | 4.04 | 0.75% | 169,743 |
| Sep 1, 2026 | 3.99 | 4.22 | 3.90 | 4.01 | 4.01 | -4.07% | 143,023 |
| Aug 31, 2026 | 4.58 | 4.62 | 4.01 | 4.18 | 4.18 | -18.68% | 289,422 |
| Aug 28, 2026 | 6.20 | 7.39 | 4.80 | 5.14 | 5.14 | 8.90% | 5,791,661 |
| Aug 27, 2026 | 5.70 | 5.90 | 3.99 | 4.72 | 4.72 | -17.77% | 527,478 |
| Aug 26, 2026 | 5.75 | 6.04 | 5.54 | 5.74 | 5.74 | 4.74% | 212,402 |
| Aug 25, 2026 | 5.77 | 6.49 | 5.48 | 5.48 | 5.48 | -1.08% | 178,476 |
| Aug 24, 2026 | 5.59 | 5.91 | 5.49 | 5.54 | 5.54 | -2.29% | 64,533 |
| Aug 21, 2026 | 5.33 | 5.71 | 5.29 | 5.67 | 5.67 | 9.88% | 94,022 |
| Aug 20, 2026 | 5.60 | 5.74 | 4.90 | 5.16 | 5.16 | -6.01% | 97,735 |
| Aug 19, 2026 | 5.32 | 5.60 | 5.25 | 5.49 | 5.49 | 3.00% | 28,751 |
| Aug 18, 2026 | 5.52 | 5.75 | 5.14 | 5.33 | 5.33 | -8.42% | 53,521 |
| Aug 17, 2026 | 5.99 | 5.99 | 5.55 | 5.82 | 5.82 | -0.17% | 68,156 |
| Aug 14, 2026 | 6.09 | 6.24 | 5.64 | 5.83 | 5.83 | -3.80% | 81,235 |
| Aug 13, 2026 | 5.14 | 6.45 | 5.14 | 6.06 | 6.06 | 10.18% | 241,483 |
| Aug 12, 2026 | 5.05 | 5.50 | 4.82 | 5.50 | 5.50 | 13.17% | 202,080 |
| Aug 11, 2026 | 4.98 | 5.21 | 4.70 | 4.86 | 4.86 | -3.57% | 46,250 |
| Aug 10, 2026 | 4.87 | 6.74 | 4.55 | 5.04 | 5.04 | 9.09% | 532,022 |
| Aug 7, 2026 | 4.84 | 4.87 | 4.30 | 4.62 | 4.62 | -2.74% | 58,095 |
| Aug 6, 2026 | 4.54 | 4.87 | 4.40 | 4.75 | 4.75 | 7.95% | 44,325 |
| Aug 5, 2026 | 4.61 | 4.82 | 4.15 | 4.40 | 4.40 | -2.22% | 58,334 |
| Aug 4, 2026 | 4.94 | 5.06 | 4.29 | 4.50 | 4.50 | -1.53% | 243,781 |
| Aug 3, 2026 | 5.07 | 5.07 | 4.18 | 4.57 | 4.57 | -10.04% | 127,885 |
| Jul 31, 2026 | 4.92 | 5.13 | 4.68 | 5.08 | 5.08 | 4.31% | 79,495 |