XMax Inc. (XMAX)
NASDAQ: XMAX · Real-Time Price · USD
4.010
-2.410 (-37.54%)
At close: Nov 2, 2026, 4:00 PM EST
4.220
+0.210 (5.24%)
Pre-market: Nov 3, 2026, 6:39 AM EST
XMax Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 6.51 | 6.53 | 3.03 | 4.01 | 4.01 | -37.49% | 4,476,691 |
| Oct 30, 2026 | 8.19 | 8.31 | 6.41 | 6.42 | 6.42 | -20.70% | 2,578,110 |
| Oct 29, 2026 | 8.25 | 8.33 | 8.06 | 8.09 | 8.09 | -0.98% | 822,141 |
| Oct 28, 2026 | 8.47 | 8.49 | 8.17 | 8.17 | 8.17 | -3.31% | 773,735 |
| Oct 27, 2026 | 8.39 | 8.55 | 8.32 | 8.45 | 8.45 | 0.84% | 967,833 |
| Oct 26, 2026 | 8.66 | 8.77 | 8.34 | 8.38 | 8.38 | -3.23% | 760,555 |
| Oct 23, 2026 | 8.64 | 8.77 | 8.56 | 8.66 | 8.66 | -1.03% | 674,125 |
| Oct 22, 2026 | 8.51 | 8.94 | 8.49 | 8.75 | 8.75 | 2.94% | 940,424 |
| Oct 21, 2026 | 8.56 | 8.58 | 8.38 | 8.50 | 8.50 | - | 743,348 |
| Oct 20, 2026 | 8.27 | 8.52 | 8.24 | 8.50 | 8.50 | 2.66% | 465,563 |
| Oct 19, 2026 | 8.14 | 8.30 | 8.06 | 8.28 | 8.28 | 2.22% | 745,189 |
| Oct 16, 2026 | 8.51 | 8.57 | 8.08 | 8.10 | 8.10 | -4.48% | 991,557 |
| Oct 15, 2026 | 8.45 | 8.62 | 8.28 | 8.48 | 8.48 | 0.71% | 1,167,243 |
| Oct 14, 2026 | 8.52 | 8.59 | 8.26 | 8.42 | 8.42 | -1.75% | 1,630,960 |
| Oct 13, 2026 | 8.60 | 8.68 | 8.52 | 8.57 | 8.57 | -0.70% | 581,955 |
| Oct 12, 2026 | 8.66 | 8.80 | 8.53 | 8.63 | 8.63 | -1.26% | 935,000 |
| Oct 9, 2026 | 8.87 | 8.98 | 8.48 | 8.74 | 8.74 | -0.91% | 659,294 |
| Oct 8, 2026 | 8.74 | 8.83 | 8.70 | 8.82 | 8.82 | 0.92% | 412,623 |
| Oct 7, 2026 | 8.74 | 8.90 | 8.69 | 8.74 | 8.74 | -0.23% | 386,723 |
| Oct 6, 2026 | 8.69 | 8.82 | 8.64 | 8.76 | 8.76 | 0.57% | 412,087 |
| Oct 5, 2026 | 8.59 | 8.72 | 8.55 | 8.71 | 8.71 | 1.40% | 399,097 |
| Oct 2, 2026 | 8.58 | 8.67 | 8.51 | 8.59 | 8.59 | 1.18% | 434,455 |
| Oct 1, 2026 | 8.63 | 8.63 | 8.40 | 8.49 | 8.49 | -1.62% | 896,208 |
| Sep 30, 2026 | 8.67 | 8.69 | 8.61 | 8.63 | 8.63 | -0.23% | 703,937 |
| Sep 29, 2026 | 8.75 | 8.76 | 8.63 | 8.65 | 8.65 | -1.26% | 377,641 |
| Sep 28, 2026 | 8.70 | 8.78 | 8.62 | 8.76 | 8.76 | 0.57% | 935,834 |
| Sep 25, 2026 | 8.75 | 8.81 | 8.71 | 8.71 | 8.71 | -0.46% | 352,656 |
| Sep 24, 2026 | 8.73 | 8.77 | 8.65 | 8.75 | 8.75 | 0.46% | 411,797 |
| Sep 23, 2026 | 8.87 | 8.89 | 8.71 | 8.71 | 8.71 | -1.80% | 390,396 |
| Sep 22, 2026 | 8.71 | 8.93 | 8.71 | 8.87 | 8.87 | 1.84% | 671,057 |
| Sep 21, 2026 | 8.78 | 8.80 | 8.67 | 8.71 | 8.71 | 0.23% | 392,842 |
| Sep 18, 2026 | 8.70 | 8.80 | 8.66 | 8.69 | 8.69 | -0.57% | 750,255 |
| Sep 17, 2026 | 8.85 | 8.87 | 8.71 | 8.74 | 8.74 | -0.46% | 334,405 |
| Sep 16, 2026 | 8.90 | 8.90 | 8.68 | 8.78 | 8.78 | -1.07% | 723,087 |
| Sep 15, 2026 | 8.76 | 8.97 | 8.76 | 8.88 | 8.88 | 0.51% | 475,656 |
| Sep 14, 2026 | 8.55 | 8.91 | 8.55 | 8.83 | 8.83 | 3.27% | 827,894 |
| Sep 11, 2026 | 8.59 | 8.62 | 8.52 | 8.55 | 8.55 | 0.12% | 511,183 |
| Sep 10, 2026 | 8.44 | 8.56 | 8.44 | 8.54 | 8.54 | 0.47% | 420,545 |
| Sep 9, 2026 | 8.50 | 8.59 | 8.42 | 8.50 | 8.50 | -0.23% | 1,156,594 |
| Sep 8, 2026 | 8.62 | 8.72 | 8.49 | 8.52 | 8.52 | -1.27% | 718,525 |
| Sep 4, 2026 | 8.67 | 8.79 | 8.61 | 8.63 | 8.63 | -0.46% | 460,037 |
| Sep 3, 2026 | 8.82 | 8.82 | 8.66 | 8.67 | 8.67 | -1.25% | 605,412 |
| Sep 2, 2026 | 8.82 | 8.87 | 8.74 | 8.78 | 8.78 | -0.11% | 513,519 |
| Sep 1, 2026 | 8.94 | 8.95 | 8.72 | 8.79 | 8.79 | -2.01% | 702,011 |
| Aug 31, 2026 | 8.91 | 9.03 | 8.91 | 8.97 | 8.97 | 0.45% | 263,875 |
| Aug 28, 2026 | 8.99 | 9.07 | 8.91 | 8.93 | 8.93 | -1.33% | 297,899 |
| Aug 27, 2026 | 9.14 | 9.17 | 8.95 | 9.05 | 9.05 | -0.98% | 490,660 |
| Aug 26, 2026 | 9.13 | 9.26 | 9.09 | 9.14 | 9.14 | -0.76% | 405,549 |
| Aug 25, 2026 | 9.02 | 9.39 | 8.85 | 9.21 | 9.21 | 1.99% | 560,225 |
| Aug 24, 2026 | 8.64 | 9.06 | 8.57 | 9.03 | 9.03 | 4.88% | 636,235 |