XMax Inc. (XWIN)
NASDAQ: XWIN · Real-Time Price · USD
5.41
-0.12 (-2.17%)
Dec 1, 2025, 4:00 PM EST - Market closed
XMax Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 5.48 | 5.49 | 5.28 | 5.41 | 5.41 | -2.17% | 870,239 |
| Nov 28, 2025 | 5.51 | 5.58 | 5.46 | 5.53 | 5.53 | 1.28% | 190,634 |
| Nov 26, 2025 | 5.45 | 5.54 | 5.36 | 5.46 | 5.46 | 0.18% | 472,241 |
| Nov 25, 2025 | 5.46 | 5.50 | 5.20 | 5.45 | 5.45 | -2.33% | 907,071 |
| Nov 24, 2025 | 5.42 | 5.58 | 5.32 | 5.58 | 5.58 | 3.91% | 436,744 |
| Nov 21, 2025 | 5.37 | 5.52 | 5.26 | 5.37 | 5.37 | - | 322,145 |
| Nov 20, 2025 | 5.58 | 5.70 | 5.34 | 5.37 | 5.37 | -3.76% | 529,300 |
| Nov 19, 2025 | 5.66 | 5.73 | 5.57 | 5.58 | 5.58 | -1.41% | 411,324 |
| Nov 18, 2025 | 5.40 | 5.89 | 5.35 | 5.66 | 5.66 | 8.85% | 1,003,870 |
| Nov 17, 2025 | 5.59 | 5.60 | 5.20 | 5.20 | 5.20 | -4.76% | 670,566 |
| Nov 14, 2025 | 5.52 | 5.66 | 5.40 | 5.46 | 5.46 | -0.73% | 545,741 |
| Nov 13, 2025 | 5.61 | 5.70 | 5.31 | 5.50 | 5.50 | -1.96% | 575,625 |
| Nov 12, 2025 | 5.58 | 5.72 | 5.49 | 5.61 | 5.61 | -0.18% | 536,912 |
| Nov 11, 2025 | 5.73 | 5.99 | 5.50 | 5.62 | 5.62 | -2.60% | 466,557 |
| Nov 10, 2025 | 5.50 | 6.01 | 5.50 | 5.77 | 5.77 | 7.25% | 794,360 |
| Nov 7, 2025 | 5.65 | 5.68 | 5.25 | 5.38 | 5.38 | -1.82% | 693,194 |
| Nov 6, 2025 | 5.70 | 5.71 | 5.38 | 5.48 | 5.48 | -2.49% | 468,667 |
| Nov 5, 2025 | 5.58 | 5.70 | 5.44 | 5.62 | 5.62 | 0.90% | 939,314 |
| Nov 4, 2025 | 5.61 | 5.75 | 5.55 | 5.57 | 5.57 | -1.59% | 546,752 |
| Nov 3, 2025 | 5.57 | 5.77 | 5.51 | 5.66 | 5.66 | 1.80% | 511,068 |
| Oct 31, 2025 | 5.58 | 5.63 | 5.43 | 5.56 | 5.56 | -0.36% | 1,361,315 |
| Oct 30, 2025 | 5.65 | 5.66 | 5.50 | 5.58 | 5.58 | -1.06% | 946,637 |
| Oct 29, 2025 | 5.73 | 5.74 | 5.60 | 5.64 | 5.64 | -1.57% | 1,540,607 |
| Oct 28, 2025 | 5.75 | 5.78 | 5.60 | 5.73 | 5.73 | 0.35% | 674,584 |
| Oct 27, 2025 | 5.72 | 5.75 | 5.65 | 5.71 | 5.71 | 0.71% | 695,436 |
| Oct 24, 2025 | 5.76 | 5.80 | 5.60 | 5.67 | 5.67 | -1.56% | 1,095,649 |
| Oct 23, 2025 | 5.64 | 6.08 | 5.52 | 5.76 | 5.76 | 2.67% | 3,760,901 |
| Oct 22, 2025 | 5.55 | 5.63 | 5.43 | 5.61 | 5.61 | 1.45% | 832,609 |
| Oct 21, 2025 | 5.51 | 5.57 | 5.39 | 5.53 | 5.53 | 1.10% | 1,538,720 |
| Oct 20, 2025 | 5.49 | 5.57 | 5.40 | 5.47 | 5.47 | 0.74% | 1,062,770 |
| Oct 17, 2025 | 5.35 | 5.57 | 4.80 | 5.43 | 5.43 | 2.26% | 1,627,194 |
| Oct 16, 2025 | 5.39 | 5.54 | 5.30 | 5.31 | 5.31 | -2.39% | 955,691 |
| Oct 15, 2025 | 5.39 | 5.44 | 5.30 | 5.44 | 5.44 | 1.49% | 688,286 |
| Oct 14, 2025 | 5.31 | 5.41 | 5.22 | 5.36 | 5.36 | -0.56% | 1,239,154 |
| Oct 13, 2025 | 5.35 | 5.45 | 5.21 | 5.39 | 5.39 | 0.19% | 983,766 |
| Oct 10, 2025 | 5.41 | 5.52 | 5.20 | 5.38 | 5.38 | 0.75% | 4,280,835 |
| Oct 9, 2025 | 5.53 | 5.59 | 5.22 | 5.34 | 5.34 | -3.44% | 962,401 |
| Oct 8, 2025 | 5.48 | 5.68 | 5.44 | 5.53 | 5.53 | 1.28% | 610,866 |
| Oct 7, 2025 | 5.49 | 5.53 | 5.31 | 5.46 | 5.46 | -0.18% | 622,781 |
| Oct 6, 2025 | 5.37 | 5.53 | 5.30 | 5.47 | 5.47 | 1.86% | 611,879 |
| Oct 3, 2025 | 5.46 | 5.51 | 5.30 | 5.37 | 5.37 | -2.36% | 585,721 |
| Oct 2, 2025 | 5.53 | 5.58 | 5.43 | 5.50 | 5.50 | 0.55% | 264,637 |
| Oct 1, 2025 | 5.60 | 5.61 | 5.40 | 5.47 | 5.47 | -0.73% | 599,552 |
| Sep 30, 2025 | 5.50 | 5.78 | 5.38 | 5.51 | 5.51 | 0.36% | 1,327,709 |
| Sep 29, 2025 | 5.17 | 5.60 | 5.17 | 5.49 | 5.49 | 5.17% | 2,187,448 |
| Sep 26, 2025 | 5.16 | 5.35 | 5.08 | 5.22 | 5.22 | 2.76% | 1,236,949 |
| Sep 25, 2025 | 5.08 | 5.33 | 5.01 | 5.08 | 5.08 | -1.55% | 818,528 |
| Sep 24, 2025 | 5.11 | 5.30 | 5.11 | 5.16 | 5.16 | 0.19% | 400,663 |
| Sep 23, 2025 | 5.11 | 5.33 | 5.00 | 5.15 | 5.15 | 0.19% | 776,895 |
| Sep 22, 2025 | 5.06 | 5.23 | 5.06 | 5.14 | 5.14 | -1.34% | 553,886 |