XMax Inc. (XMAX)
NASDAQ: XMAX · Real-Time Price · USD
8.42
-0.37 (-4.21%)
Jun 29, 2026, 11:22 AM EDT - Market open
XMax Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.65 | 8.89 | 8.41 | 8.79 | 8.79 | 1.62% | 10,642,039 |
| Jun 25, 2026 | 8.36 | 8.67 | 8.25 | 8.65 | 8.65 | 3.72% | 901,419 |
| Jun 24, 2026 | 8.52 | 8.78 | 8.24 | 8.34 | 8.34 | -3.02% | 1,056,377 |
| Jun 23, 2026 | 8.27 | 8.60 | 8.18 | 8.60 | 8.60 | 5.13% | 860,365 |
| Jun 22, 2026 | 8.30 | 8.32 | 8.10 | 8.18 | 8.18 | -0.61% | 1,135,448 |
| Jun 18, 2026 | 8.20 | 8.28 | 8.11 | 8.23 | 8.23 | 0.37% | 2,011,160 |
| Jun 17, 2026 | 8.19 | 8.24 | 8.11 | 8.20 | 8.20 | 0.12% | 628,454 |
| Jun 16, 2026 | 8.39 | 8.39 | 8.11 | 8.19 | 8.19 | -2.62% | 728,365 |
| Jun 15, 2026 | 8.10 | 8.45 | 8.10 | 8.41 | 8.41 | 3.83% | 1,086,450 |
| Jun 12, 2026 | 8.63 | 8.75 | 8.10 | 8.10 | 8.10 | -6.14% | 2,394,837 |
| Jun 11, 2026 | 8.61 | 8.75 | 8.51 | 8.63 | 8.63 | 0.23% | 1,310,519 |
| Jun 10, 2026 | 8.30 | 8.64 | 8.30 | 8.61 | 8.61 | 3.86% | 799,972 |
| Jun 9, 2026 | 8.55 | 8.67 | 8.24 | 8.29 | 8.29 | -3.49% | 952,948 |
| Jun 8, 2026 | 8.21 | 8.67 | 8.15 | 8.59 | 8.59 | 5.27% | 1,136,271 |
| Jun 5, 2026 | 8.54 | 8.59 | 8.10 | 8.16 | 8.16 | -4.11% | 1,559,512 |
| Jun 4, 2026 | 8.54 | 8.65 | 8.46 | 8.51 | 8.51 | -0.47% | 890,224 |
| Jun 3, 2026 | 8.64 | 8.64 | 8.53 | 8.55 | 8.55 | -0.35% | 868,018 |
| Jun 2, 2026 | 8.55 | 8.65 | 8.48 | 8.58 | 8.58 | 0.23% | 1,094,087 |
| Jun 1, 2026 | 8.57 | 8.67 | 8.44 | 8.56 | 8.56 | 0.12% | 993,462 |
| May 29, 2026 | 8.53 | 8.61 | 8.36 | 8.55 | 8.55 | 0.23% | 637,347 |
| May 28, 2026 | 8.40 | 8.63 | 8.24 | 8.53 | 8.53 | 3.02% | 1,100,944 |
| May 27, 2026 | 8.09 | 8.37 | 8.01 | 8.28 | 8.28 | 1.22% | 864,694 |
| May 26, 2026 | 8.42 | 8.48 | 7.77 | 8.18 | 8.18 | -2.50% | 2,901,459 |
| May 22, 2026 | 8.56 | 8.70 | 8.30 | 8.39 | 8.39 | -2.44% | 1,472,534 |
| May 21, 2026 | 8.23 | 8.83 | 7.80 | 8.60 | 8.60 | 5.52% | 3,619,351 |
| May 20, 2026 | 8.04 | 8.27 | 8.04 | 8.15 | 8.15 | 1.37% | 753,430 |
| May 19, 2026 | 8.02 | 8.37 | 7.83 | 8.04 | 8.04 | 1.77% | 1,474,433 |
| May 18, 2026 | 8.24 | 8.41 | 7.90 | 7.90 | 7.90 | -4.13% | 2,114,337 |
| May 15, 2026 | 8.28 | 8.35 | 8.14 | 8.24 | 8.24 | -0.36% | 1,391,162 |
| May 14, 2026 | 8.32 | 8.43 | 8.21 | 8.27 | 8.27 | -0.60% | 1,208,292 |
| May 13, 2026 | 8.51 | 8.69 | 8.11 | 8.32 | 8.32 | -1.65% | 3,257,266 |
| May 12, 2026 | 8.50 | 8.59 | 8.25 | 8.46 | 8.46 | 0.12% | 1,754,048 |
| May 11, 2026 | 8.36 | 8.56 | 8.35 | 8.45 | 8.45 | 1.32% | 2,245,099 |
| May 8, 2026 | 8.25 | 8.44 | 8.24 | 8.34 | 8.34 | 1.09% | 2,094,727 |
| May 7, 2026 | 8.10 | 8.27 | 8.09 | 8.25 | 8.25 | 1.85% | 759,508 |
| May 6, 2026 | 8.15 | 8.15 | 8.02 | 8.10 | 8.10 | - | 1,054,826 |
| May 5, 2026 | 8.07 | 8.18 | 8.04 | 8.10 | 8.10 | 0.50% | 1,220,120 |
| May 4, 2026 | 8.08 | 8.19 | 7.99 | 8.06 | 8.06 | -0.37% | 1,365,217 |
| May 1, 2026 | 8.09 | 8.15 | 8.08 | 8.09 | 8.09 | 0.25% | 935,779 |
| Apr 30, 2026 | 7.92 | 8.12 | 7.92 | 8.07 | 8.07 | 0.37% | 1,149,512 |
| Apr 29, 2026 | 7.52 | 8.15 | 7.44 | 8.04 | 8.04 | 7.34% | 2,117,423 |
| Apr 28, 2026 | 7.34 | 7.67 | 7.34 | 7.49 | 7.49 | 2.04% | 1,413,255 |
| Apr 27, 2026 | 7.28 | 7.36 | 7.20 | 7.34 | 7.34 | 0.82% | 869,261 |
| Apr 24, 2026 | 7.26 | 7.34 | 7.10 | 7.28 | 7.28 | 0.55% | 1,502,185 |
| Apr 23, 2026 | 7.34 | 7.38 | 7.24 | 7.24 | 7.24 | -1.36% | 1,100,281 |
| Apr 22, 2026 | 7.30 | 7.41 | 7.30 | 7.34 | 7.34 | 0.14% | 907,032 |
| Apr 21, 2026 | 7.38 | 7.42 | 7.27 | 7.33 | 7.33 | -0.14% | 934,917 |
| Apr 20, 2026 | 7.30 | 7.41 | 7.27 | 7.34 | 7.34 | 0.82% | 774,404 |
| Apr 17, 2026 | 7.29 | 7.29 | 7.18 | 7.28 | 7.28 | 0.97% | 583,754 |
| Apr 16, 2026 | 7.19 | 7.25 | 7.18 | 7.21 | 7.21 | 0.28% | 804,979 |