XMax Inc. (XMAX)
NASDAQ: XMAX · Real-Time Price · USD
8.34
-0.10 (-1.18%)
Jul 28, 2026, 11:10 AM EDT - Market open
XMax Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 8.44 | 8.48 | 8.31 | 8.34 | - | -1.18% | 344,121 |
| Jul 27, 2026 | 8.43 | 8.53 | 8.36 | 8.44 | 8.44 | 0.12% | 400,394 |
| Jul 24, 2026 | 8.49 | 8.52 | 8.35 | 8.43 | 8.43 | -0.94% | 792,857 |
| Jul 23, 2026 | 8.59 | 8.63 | 8.48 | 8.51 | 8.51 | -1.05% | 463,599 |
| Jul 22, 2026 | 8.59 | 8.66 | 8.56 | 8.60 | 8.60 | -0.23% | 394,663 |
| Jul 21, 2026 | 8.52 | 8.65 | 8.48 | 8.62 | 8.62 | 1.77% | 442,851 |
| Jul 20, 2026 | 8.45 | 8.57 | 8.43 | 8.47 | 8.47 | -0.47% | 360,767 |
| Jul 17, 2026 | 8.51 | 8.57 | 8.41 | 8.51 | 8.51 | -0.23% | 529,672 |
| Jul 16, 2026 | 8.59 | 8.69 | 8.42 | 8.53 | 8.53 | -1.16% | 1,208,965 |
| Jul 15, 2026 | 8.70 | 8.71 | 8.53 | 8.63 | 8.63 | 0.23% | 626,368 |
| Jul 14, 2026 | 8.62 | 8.73 | 8.47 | 8.61 | 8.61 | 0.82% | 643,156 |
| Jul 13, 2026 | 8.58 | 8.67 | 8.27 | 8.54 | 8.54 | -0.70% | 2,642,520 |
| Jul 10, 2026 | 8.91 | 8.91 | 8.58 | 8.60 | 8.60 | -2.38% | 695,124 |
| Jul 9, 2026 | 8.63 | 8.99 | 8.60 | 8.81 | 8.81 | 2.09% | 804,019 |
| Jul 8, 2026 | 8.70 | 8.93 | 8.45 | 8.63 | 8.63 | -1.03% | 1,207,990 |
| Jul 7, 2026 | 8.93 | 8.97 | 8.64 | 8.72 | 8.72 | -2.68% | 1,172,891 |
| Jul 6, 2026 | 8.94 | 9.06 | 8.85 | 8.96 | 8.96 | 0.22% | 833,665 |
| Jul 2, 2026 | 9.04 | 9.16 | 8.86 | 8.94 | 8.94 | -2.30% | 1,023,844 |
| Jul 1, 2026 | 9.09 | 9.31 | 8.99 | 9.15 | 9.15 | 0.66% | 1,517,226 |
| Jun 30, 2026 | 8.88 | 9.14 | 8.84 | 9.09 | 9.09 | 1.56% | 1,657,381 |
| Jun 29, 2026 | 8.75 | 9.06 | 8.37 | 8.95 | 8.95 | 1.82% | 1,403,891 |
| Jun 26, 2026 | 8.65 | 8.89 | 8.41 | 8.79 | 8.79 | 1.62% | 10,642,039 |
| Jun 25, 2026 | 8.36 | 8.67 | 8.25 | 8.65 | 8.65 | 3.72% | 901,419 |
| Jun 24, 2026 | 8.52 | 8.78 | 8.24 | 8.34 | 8.34 | -3.02% | 1,056,377 |
| Jun 23, 2026 | 8.27 | 8.60 | 8.18 | 8.60 | 8.60 | 5.13% | 860,365 |
| Jun 22, 2026 | 8.30 | 8.32 | 8.10 | 8.18 | 8.18 | -0.61% | 1,135,448 |
| Jun 18, 2026 | 8.20 | 8.28 | 8.11 | 8.23 | 8.23 | 0.37% | 2,011,160 |
| Jun 17, 2026 | 8.19 | 8.24 | 8.11 | 8.20 | 8.20 | 0.12% | 628,454 |
| Jun 16, 2026 | 8.39 | 8.39 | 8.11 | 8.19 | 8.19 | -2.62% | 728,365 |
| Jun 15, 2026 | 8.10 | 8.45 | 8.10 | 8.41 | 8.41 | 3.83% | 1,086,450 |
| Jun 12, 2026 | 8.63 | 8.75 | 8.10 | 8.10 | 8.10 | -6.14% | 2,394,837 |
| Jun 11, 2026 | 8.61 | 8.75 | 8.51 | 8.63 | 8.63 | 0.23% | 1,310,519 |
| Jun 10, 2026 | 8.30 | 8.64 | 8.30 | 8.61 | 8.61 | 3.86% | 799,972 |
| Jun 9, 2026 | 8.55 | 8.67 | 8.24 | 8.29 | 8.29 | -3.49% | 952,948 |
| Jun 8, 2026 | 8.21 | 8.67 | 8.15 | 8.59 | 8.59 | 5.27% | 1,136,271 |
| Jun 5, 2026 | 8.54 | 8.59 | 8.10 | 8.16 | 8.16 | -4.11% | 1,559,512 |
| Jun 4, 2026 | 8.54 | 8.65 | 8.46 | 8.51 | 8.51 | -0.47% | 890,224 |
| Jun 3, 2026 | 8.64 | 8.64 | 8.53 | 8.55 | 8.55 | -0.35% | 868,018 |
| Jun 2, 2026 | 8.55 | 8.65 | 8.48 | 8.58 | 8.58 | 0.23% | 1,094,087 |
| Jun 1, 2026 | 8.57 | 8.67 | 8.44 | 8.56 | 8.56 | 0.12% | 993,462 |
| May 29, 2026 | 8.53 | 8.61 | 8.36 | 8.55 | 8.55 | 0.23% | 637,347 |
| May 28, 2026 | 8.40 | 8.63 | 8.24 | 8.53 | 8.53 | 3.02% | 1,100,944 |
| May 27, 2026 | 8.09 | 8.37 | 8.01 | 8.28 | 8.28 | 1.22% | 864,694 |
| May 26, 2026 | 8.42 | 8.48 | 7.77 | 8.18 | 8.18 | -2.50% | 2,901,459 |
| May 22, 2026 | 8.56 | 8.70 | 8.30 | 8.39 | 8.39 | -2.44% | 1,472,534 |
| May 21, 2026 | 8.23 | 8.83 | 7.80 | 8.60 | 8.60 | 5.52% | 3,619,351 |
| May 20, 2026 | 8.04 | 8.27 | 8.04 | 8.15 | 8.15 | 1.37% | 753,430 |
| May 19, 2026 | 8.02 | 8.37 | 7.83 | 8.04 | 8.04 | 1.77% | 1,474,433 |
| May 18, 2026 | 8.24 | 8.41 | 7.90 | 7.90 | 7.90 | -4.13% | 2,114,337 |
| May 15, 2026 | 8.28 | 8.35 | 8.14 | 8.24 | 8.24 | -0.36% | 1,391,162 |