Xsolla SPAC 1 (XSLL)
NASDAQ: XSLL · Real-Time Price · USD
9.92
+0.02 (0.20%)
Jun 18, 2026, 4:00 PM EDT - Market closed
Xsolla SPAC 1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 9.92 | 9.92 | 9.90 | 9.92 | 9.92 | 0.20% | 26,483 |
| Jun 17, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 224 |
| Jun 16, 2026 | 9.92 | 9.92 | 9.90 | 9.90 | 9.90 | -0.10% | 15,215 |
| Jun 15, 2026 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | - | 404 |
| Jun 12, 2026 | 9.90 | 9.92 | 9.90 | 9.91 | 9.91 | 0.10% | 30,286 |
| Jun 11, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.05% | 107 |
| Jun 10, 2026 | 9.92 | 9.92 | 9.90 | 9.91 | 9.91 | -0.05% | 571,618 |
| Jun 9, 2026 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | -0.10% | 33,725 |
| Jun 8, 2026 | 9.91 | 9.92 | 9.91 | 9.92 | 9.92 | 0.10% | 19,410 |
| Jun 5, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | 123 |
| Jun 4, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | 226 |
| Jun 3, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.20% | 327 |
| Jun 2, 2026 | 9.91 | 9.93 | 9.91 | 9.93 | 9.93 | 0.20% | 236 |
| Jun 1, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.20% | 29,344 |
| 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 |