Xtend AI Robotics, Inc. (XTND)
NYSE: XTND · Real-Time Price · USD
1.470
+0.170 (13.08%)
At close: Nov 3, 2026, 4:00 PM EST
1.421
-0.049 (-3.37%)
After-hours: Nov 3, 2026, 7:59 PM EST
Xtend AI Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.36 | 2.17 | 1.35 | 1.47 | 1.47 | 13.08% | 20,540,549 |
| Nov 2, 2026 | 1.50 | 1.50 | 1.22 | 1.30 | 1.30 | -15.58% | 2,886,943 |
| Oct 30, 2026 | 1.55 | 1.71 | 1.50 | 1.54 | 1.54 | -7.78% | 2,281,647 |
| Oct 29, 2026 | 1.70 | 1.74 | 1.63 | 1.67 | 1.67 | -3.47% | 1,995,226 |
| Oct 28, 2026 | 1.82 | 1.84 | 1.70 | 1.73 | 1.73 | -4.42% | 1,372,316 |
| Oct 27, 2026 | 2.10 | 2.12 | 1.78 | 1.81 | 1.81 | -16.97% | 3,920,656 |
| Oct 26, 2026 | 1.78 | 3.05 | 1.70 | 2.18 | 2.18 | 23.16% | 41,187,025 |
| Oct 23, 2026 | 1.75 | 1.78 | 1.66 | 1.77 | 1.77 | 2.31% | 1,199,312 |
| Oct 22, 2026 | 1.85 | 1.87 | 1.72 | 1.73 | 1.73 | -8.47% | 1,182,158 |
| Oct 21, 2026 | 1.98 | 2.03 | 1.86 | 1.89 | 1.89 | -2.58% | 1,032,503 |
| Oct 20, 2026 | 2.11 | 2.18 | 1.89 | 1.94 | 1.94 | -8.06% | 1,235,163 |
| Oct 19, 2026 | 2.03 | 2.12 | 2.02 | 2.11 | 2.11 | 3.94% | 773,208 |
| Oct 16, 2026 | 2.13 | 2.17 | 1.99 | 2.03 | 2.03 | -4.25% | 1,189,379 |
| Oct 15, 2026 | 2.21 | 2.25 | 2.08 | 2.12 | 2.12 | -1.40% | 840,208 |
| Oct 14, 2026 | 2.25 | 2.25 | 2.08 | 2.15 | 2.15 | -7.73% | 1,522,468 |
| Oct 13, 2026 | 2.39 | 2.50 | 2.29 | 2.33 | 2.33 | 1.75% | 1,043,394 |
| Oct 12, 2026 | 2.59 | 2.60 | 2.24 | 2.29 | 2.29 | -10.20% | 1,353,044 |
| Oct 9, 2026 | 2.58 | 2.67 | 2.50 | 2.55 | 2.55 | 0.39% | 511,816 |
| Oct 8, 2026 | 2.58 | 2.68 | 2.49 | 2.54 | 2.54 | -2.31% | 960,986 |
| Oct 7, 2026 | 2.67 | 2.70 | 2.54 | 2.60 | 2.60 | -2.99% | 743,835 |
| Oct 6, 2026 | 2.95 | 2.96 | 2.65 | 2.68 | 2.68 | -8.84% | 1,120,238 |
| Oct 5, 2026 | 3.29 | 3.29 | 2.93 | 2.94 | 2.94 | -10.91% | 1,307,797 |
| Oct 2, 2026 | 3.34 | 3.41 | 3.26 | 3.30 | 3.30 | 0.30% | 914,420 |
| Oct 1, 2026 | 3.59 | 3.61 | 3.25 | 3.29 | 3.29 | -7.58% | 1,097,936 |
| Sep 30, 2026 | 3.73 | 3.76 | 3.55 | 3.56 | 3.56 | -3.26% | 628,279 |
| Sep 29, 2026 | 3.62 | 3.80 | 3.54 | 3.68 | 3.68 | 1.94% | 961,070 |
| Sep 28, 2026 | 4.01 | 4.04 | 3.58 | 3.61 | 3.61 | -9.30% | 1,055,785 |
| Sep 25, 2026 | 4.10 | 4.25 | 3.96 | 3.98 | 3.98 | -2.93% | 809,571 |
| Sep 24, 2026 | 3.90 | 4.17 | 3.84 | 4.10 | 4.10 | 3.80% | 1,089,651 |
| Sep 23, 2026 | 4.11 | 4.12 | 3.92 | 3.95 | 3.95 | -0.50% | 748,697 |
| Sep 22, 2026 | 4.52 | 4.63 | 3.96 | 3.97 | 3.97 | -10.79% | 1,508,945 |
| Sep 21, 2026 | 4.52 | 4.67 | 4.37 | 4.45 | 4.45 | -1.55% | 1,376,825 |
| Sep 18, 2026 | 4.70 | 4.74 | 4.38 | 4.52 | 4.52 | -4.64% | 1,686,601 |
| Sep 17, 2026 | 5.03 | 5.03 | 4.71 | 4.74 | 4.74 | 0.21% | 906,115 |
| Sep 16, 2026 | 4.51 | 5.12 | 4.32 | 4.73 | 4.73 | 6.05% | 2,096,600 |
| Sep 15, 2026 | 4.38 | 4.48 | 4.24 | 4.46 | 4.46 | 0.22% | 430,187 |
| Sep 14, 2026 | 4.45 | 4.51 | 4.12 | 4.45 | 4.45 | -0.89% | 461,239 |
| Sep 11, 2026 | 4.90 | 4.90 | 4.44 | 4.49 | 4.49 | -7.04% | 694,195 |
| Sep 10, 2026 | 4.91 | 4.99 | 4.40 | 4.83 | 4.83 | 0.42% | 867,147 |
| Sep 9, 2026 | 5.63 | 5.63 | 4.80 | 4.81 | 4.81 | -12.70% | 1,446,412 |
| Sep 8, 2026 | 6.20 | 6.20 | 5.25 | 5.51 | 5.51 | -10.99% | 2,020,402 |
| Sep 4, 2026 | 7.15 | 7.15 | 4.98 | 6.19 | 6.19 | 25.18% | 3,429,041 |
| Sep 3, 2026 | 5.05 | 5.29 | 4.73 | 4.95 | 4.95 | 4.32% | 1,678,453 |
| Sep 2, 2026 | 4.86 | 5.39 | 4.60 | 4.74 | 4.74 | -2.07% | 1,259,166 |
| Sep 1, 2026 | 4.70 | 5.00 | 4.50 | 4.84 | 4.84 | 1.89% | 568,174 |
| Aug 31, 2026 | 4.78 | 5.08 | 4.66 | 4.75 | 4.75 | -0.63% | 690,664 |
| Aug 28, 2026 | 4.77 | 4.83 | 4.56 | 4.78 | 4.78 | 0.42% | 344,115 |
| Aug 27, 2026 | 4.01 | 4.82 | 4.01 | 4.76 | 4.76 | 18.11% | 917,401 |
| Aug 26, 2026 | 3.95 | 4.15 | 3.88 | 4.03 | 4.03 | 1.51% | 237,860 |
| Aug 25, 2026 | 4.25 | 4.25 | 3.81 | 3.97 | 3.97 | -5.02% | 633,227 |