XTL Biopharmaceuticals Ltd. (XTLB)

XTL Biopharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	1.00	1.01	0.79	0.84	0.84	-5.77%	330,718
Feb 13, 2026	0.91	1.06	0.89	0.89	0.89	2.79%	56,185
Feb 12, 2026	0.86	0.95	0.84	0.87	0.87	-3.78%	16,856
Feb 11, 2026	0.93	0.96	0.87	0.90	0.90	-3.09%	28,100
Feb 10, 2026	0.96	1.00	0.93	0.93	0.93	-2.47%	7,106
Feb 9, 2026	1.05	1.05	0.92	0.95	0.95	-10.88%	58,057
Feb 6, 2026	0.98	1.08	0.98	1.07	1.07	0.94%	38,300
Feb 5, 2026	1.01	1.11	1.00	1.06	1.06	-0.93%	65,004
Feb 4, 2026	0.88	1.11	0.75	1.07	1.07	27.91%	365,823
Feb 3, 2026	0.81	0.86	0.80	0.84	0.84	0.06%	28,541
Feb 2, 2026	0.81	0.95	0.81	0.84	0.84	-1.82%	18,990
Jan 30, 2026	0.87	0.88	0.84	0.85	0.85	1.73%	40,409
Jan 29, 2026	0.90	0.90	0.80	0.84	0.84	-5.81%	85,199
Jan 28, 2026	0.86	0.96	0.85	0.89	0.89	4.54%	78,718
Jan 27, 2026	0.93	0.98	0.83	0.85	0.85	-10.83%	136,594
Jan 26, 2026	1.05	1.05	0.87	0.95	0.95	-10.08%	114,893
Jan 23, 2026	1.07	1.11	1.04	1.06	1.06	0.95%	128,811
Jan 22, 2026	0.89	1.10	0.89	1.05	1.05	8.11%	268,428
Jan 21, 2026	0.90	1.02	0.87	0.97	0.97	0.33%	134,128
Jan 20, 2026	0.88	0.99	0.87	0.97	0.97	-1.95%	155,736
Jan 16, 2026	0.95	1.02	0.85	0.99	0.99	1.67%	335,142
Jan 15, 2026	0.94	1.01	0.85	0.97	0.97	3.31%	410,719
Jan 14, 2026	0.92	0.95	0.75	0.94	0.94	-12.15%	1,691,027
Jan 13, 2026	0.87	1.41	0.75	1.07	1.07	56.66%	36,860,362
Jan 12, 2026	0.65	0.68	0.64	0.68	0.68	1.40%	18,238
Jan 9, 2026	0.69	0.69	0.59	0.67	0.67	-2.52%	37,032
Jan 8, 2026	0.67	0.72	0.65	0.69	0.69	4.68%	69,927
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.