Xsolla SPAC 1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	9.93	9.93	9.92	9.93	9.93	0.30%	3,116
May 28, 2026	9.88	9.90	9.88	9.90	9.90	0.20%	21,688
May 27, 2026	9.90	9.90	9.88	9.88	9.88	-0.20%	100,180
May 20, 2026	9.90	9.90	9.90	9.90	9.90	0.20%	2,054
May 19, 2026	9.88	9.88	9.88	9.88	9.88	-	300,005
May 18, 2026	9.86	9.88	9.86	9.88	9.88	-	48,954
May 15, 2026	9.88	9.88	9.88	9.88	9.88	0.20%	249,312
May 11, 2026	9.86	9.86	9.86	9.86	9.86	-0.40%	15,048
May 6, 2026	9.90	9.90	9.90	9.90	9.90	0.32%	2,000
May 5, 2026	9.86	9.87	9.86	9.87	9.87	0.08%	50,200
May 4, 2026	9.86	9.86	9.85	9.86	9.86	0.10%	65,570
May 1, 2026	9.85	9.86	9.85	9.85	9.85	-0.10%	41,499
Apr 30, 2026	9.86	9.86	9.86	9.86	9.86	-	6,235
Apr 29, 2026	9.86	9.86	9.86	9.86	9.86	0.31%	50,004
Apr 28, 2026	9.83	9.83	9.83	9.83	9.83	-0.30%	174
Apr 27, 2026	9.86	9.86	9.86	9.86	9.86	-	50,041
Apr 24, 2026	9.85	9.86	9.85	9.86	9.86	0.10%	400,086
Apr 23, 2026	9.85	9.85	9.85	9.85	9.85	0.10%	8,256
Apr 20, 2026	9.84	9.84	9.84	9.84	9.84	0.20%	427
Apr 10, 2026	9.82	9.82	9.82	9.82	9.82	-0.41%	125
Apr 8, 2026	9.86	9.86	9.86	9.86	9.86	0.10%	131
Apr 2, 2026	9.85	9.85	9.85	9.85	9.85	-0.10%	4,460
Apr 1, 2026	9.86	9.86	9.86	9.86	9.86	0.31%	125
Mar 31, 2026	9.83	9.83	9.83	9.83	9.83	-0.20%	30,118
Mar 26, 2026	9.82	9.85	9.82	9.85	9.85	-	34,362
Mar 25, 2026	9.85	9.85	9.85	9.85	9.85	0.10%	293
Mar 24, 2026	9.82	9.84	9.81	9.84	9.84	0.20%	215,804
Mar 23, 2026	9.80	9.83	9.80	9.82	9.82	0.20%	663,096
Mar 20, 2026	9.79	9.83	9.79	9.80	9.80	-0.10%	4,185
Mar 19, 2026	9.79	9.81	9.76	9.81	9.81	-	16,780