XTL Biopharmaceuticals Ltd. (XTLB)
NASDAQ: XTLB · Real-Time Price · USD
0.6601
-0.0279 (-4.06%)
At close: Jan 7, 2026, 4:00 PM EST
0.6855
+0.0254 (3.85%)
After-hours: Jan 7, 2026, 7:20 PM EST
XTL Biopharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 0.69 | 0.72 | 0.64 | 0.66 | 0.66 | -4.06% | 52,975 |
| Jan 6, 2026 | 0.64 | 0.69 | 0.64 | 0.69 | 0.69 | 8.52% | 30,793 |
| Jan 5, 2026 | 0.63 | 0.65 | 0.61 | 0.63 | 0.63 | 5.75% | 78,901 |
| Jan 2, 2026 | 0.58 | 0.61 | 0.53 | 0.60 | 0.60 | 3.36% | 329,001 |
| Dec 31, 2025 | 0.66 | 0.69 | 0.57 | 0.58 | 0.58 | -16.55% | 94,709 |
| Dec 30, 2025 | 0.73 | 0.73 | 0.66 | 0.70 | 0.70 | 3.24% | 62,499 |
| Dec 29, 2025 | 0.65 | 0.71 | 0.65 | 0.67 | 0.67 | -8.89% | 69,430 |
| Dec 26, 2025 | 0.79 | 0.79 | 0.70 | 0.74 | 0.74 | -5.74% | 83,388 |
| Dec 24, 2025 | 0.79 | 0.79 | 0.76 | 0.78 | 0.78 | 0.37% | 69,932 |
| Dec 23, 2025 | 0.82 | 0.82 | 0.76 | 0.78 | 0.78 | -3.34% | 105,816 |
| Dec 22, 2025 | 0.82 | 0.84 | 0.78 | 0.81 | 0.81 | -1.11% | 38,489 |
| Dec 19, 2025 | 0.81 | 0.85 | 0.77 | 0.82 | 0.82 | 0.88% | 63,037 |
| Dec 18, 2025 | 0.77 | 0.88 | 0.77 | 0.81 | 0.81 | 2.25% | 155,508 |
| Dec 17, 2025 | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | 1.43% | 9,359 |
| Dec 16, 2025 | 0.81 | 0.83 | 0.76 | 0.78 | 0.78 | -3.58% | 52,478 |
| Dec 15, 2025 | 0.84 | 0.86 | 0.80 | 0.81 | 0.81 | -4.71% | 11,895 |
| Dec 12, 2025 | 0.83 | 0.85 | 0.81 | 0.85 | 0.85 | - | 9,280 |
| Dec 11, 2025 | 0.90 | 0.90 | 0.82 | 0.85 | 0.85 | 1.98% | 18,890 |
| Dec 10, 2025 | 0.88 | 0.88 | 0.80 | 0.83 | 0.83 | -5.28% | 35,151 |
| Dec 9, 2025 | 0.90 | 0.90 | 0.84 | 0.88 | 0.88 | 3.13% | 16,533 |
| Dec 8, 2025 | 0.84 | 0.87 | 0.81 | 0.85 | 0.85 | 0.39% | 44,130 |
| Dec 5, 2025 | 0.87 | 0.87 | 0.82 | 0.85 | 0.85 | -2.67% | 6,713 |
| Dec 4, 2025 | 0.86 | 0.91 | 0.82 | 0.87 | 0.87 | 3.96% | 27,512 |
| Dec 3, 2025 | 0.84 | 0.85 | 0.81 | 0.84 | 0.84 | - | 13,894 |
| Dec 2, 2025 | 0.89 | 0.89 | 0.84 | 0.84 | 0.84 | -2.57% | 14,323 |
| Dec 1, 2025 | 0.92 | 0.93 | 0.84 | 0.86 | 0.86 | 3.51% | 73,604 |
| Nov 28, 2025 | 0.85 | 0.85 | 0.80 | 0.83 | 0.83 | 4.78% | 19,829 |
| Nov 26, 2025 | 0.83 | 0.83 | 0.79 | 0.80 | 0.80 | 1.79% | 25,790 |
| Nov 25, 2025 | 0.83 | 0.85 | 0.78 | 0.78 | 0.78 | -6.40% | 26,413 |
| Nov 24, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 8.29% | 34,947 |
| Nov 21, 2025 | 0.80 | 0.83 | 0.77 | 0.77 | 0.77 | -5.15% | 56,797 |
| Nov 20, 2025 | 0.89 | 0.89 | 0.80 | 0.81 | 0.81 | -5.66% | 25,501 |
| Nov 19, 2025 | 0.88 | 0.90 | 0.85 | 0.86 | 0.86 | -4.33% | 22,304 |
| Nov 18, 2025 | 0.92 | 0.93 | 0.88 | 0.90 | 0.90 | -1.11% | 32,685 |
| Nov 17, 2025 | 0.97 | 0.97 | 0.90 | 0.91 | 0.91 | -1.08% | 91,658 |
| Nov 14, 2025 | 0.93 | 0.98 | 0.92 | 0.92 | 0.92 | -2.28% | 70,385 |
| Nov 13, 2025 | 0.98 | 0.99 | 0.92 | 0.94 | 0.94 | -2.94% | 24,871 |
| Nov 12, 2025 | 1.02 | 1.03 | 0.95 | 0.97 | 0.97 | -2.03% | 37,225 |
| Nov 11, 2025 | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | 4.98% | 97,401 |
| Nov 10, 2025 | 1.04 | 1.07 | 0.82 | 0.94 | 0.94 | -5.69% | 267,074 |
| Nov 7, 2025 | 0.99 | 1.05 | 0.98 | 1.00 | 1.00 | - | 27,640 |
| Nov 6, 2025 | 1.06 | 1.07 | 1.00 | 1.00 | 1.00 | -4.76% | 20,157 |
| Nov 5, 2025 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | 3.96% | 21,798 |
| Nov 4, 2025 | 1.07 | 1.08 | 1.00 | 1.01 | 1.01 | -3.81% | 79,835 |
| Nov 3, 2025 | 1.09 | 1.13 | 1.01 | 1.05 | 1.05 | -1.87% | 54,016 |
| Oct 31, 2025 | 1.07 | 1.09 | 1.05 | 1.07 | 1.07 | -0.93% | 49,380 |
| Oct 30, 2025 | 1.20 | 1.22 | 0.99 | 1.08 | 1.08 | -9.24% | 247,517 |
| Oct 29, 2025 | 1.26 | 1.28 | 1.15 | 1.19 | 1.19 | 1.71% | 158,652 |
| Oct 28, 2025 | 1.23 | 1.26 | 1.17 | 1.17 | 1.17 | -2.50% | 209,482 |
| Oct 27, 2025 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -2.44% | 67,423 |