Xsolla SPAC 1 (XSLL)
NASDAQ: XSLL · Real-Time Price · USD
9.99
0.00 (0.00%)
At close: Sep 4, 2026, 4:00 PM EDT
9.97
-0.02 (-0.20%)
After-hours: Sep 4, 2026, 4:10 PM EDT
Xsolla SPAC 1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 811 |
| Sep 2, 2026 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 0.10% | 347,757 |
| Sep 1, 2026 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | 0.20% | 24,604 |
| Aug 31, 2026 | 9.95 | 9.97 | 9.95 | 9.96 | 9.96 | -0.30% | 302,975 |
| Aug 28, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 274 |
| Aug 21, 2026 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 0.10% | 92,032 |
| Aug 14, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% | 4,546 |
| Aug 13, 2026 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | -0.10% | 14,912 |
| Aug 12, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 27,347 |
| Aug 11, 2026 | 9.94 | 9.97 | 9.94 | 9.97 | 9.97 | 0.20% | 8,087 |
| Aug 10, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.39% | 6,484 |
| Aug 5, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.02% | 953 |
| Jul 29, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.10% | 243 |
| Jul 28, 2026 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | - | 3,512 |
| Jul 27, 2026 | 9.91 | 9.92 | 9.91 | 9.92 | 9.92 | -0.20% | 582 |
| Jul 23, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.10% | 96,108 |
| Jul 22, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 3,911 |
| Jul 16, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.10% | 24,208 |
| Jul 13, 2026 | 10.00 | 10.00 | 9.94 | 9.94 | 9.94 | -0.10% | 30,207 |
| Jul 9, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10% | 1,006 |
| Jul 8, 2026 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | - | 3,006 |
| Jul 6, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 399 |
| Jul 2, 2026 | 9.93 | 9.94 | 9.93 | 9.94 | 9.94 | 0.15% | 5,103 |
| Jul 1, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.25% | 25,209 |
| Jun 29, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.10% | 233 |
| Jun 26, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.10% | 443 |
| Jun 25, 2026 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | 0.10% | 186,084 |
| Jun 24, 2026 | 9.93 | 9.93 | 9.91 | 9.91 | 9.91 | 0.10% | 200,506 |
| Jun 23, 2026 | 9.93 | 9.94 | 9.90 | 9.90 | 9.90 | -0.30% | 4,324 |
| Jun 22, 2026 | 9.93 | 9.94 | 9.91 | 9.93 | 9.93 | 0.10% | 127,217 |
| 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% | 33,729 |
| 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% | 3,117 |
| May 28, 2026 | 9.88 | 9.90 | 9.88 | 9.90 | 9.90 | 0.20% | 21,689 |
| 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 |