XMax Inc. (XMAX)
NASDAQ: XMAX · Real-Time Price · USD
8.69
-0.05 (-0.57%)
Sep 18, 2026, 4:00 PM EDT - Market closed
XMax Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.70 | 8.80 | 8.66 | 8.69 | 8.69 | -0.57% | 750,158 |
| Sep 17, 2026 | 8.85 | 8.87 | 8.71 | 8.74 | 8.74 | -0.46% | 334,362 |
| Sep 16, 2026 | 8.90 | 8.90 | 8.68 | 8.78 | 8.78 | -1.07% | 722,782 |
| Sep 15, 2026 | 8.76 | 8.97 | 8.76 | 8.88 | 8.88 | 0.51% | 475,634 |
| Sep 14, 2026 | 8.55 | 8.91 | 8.55 | 8.83 | 8.83 | 3.27% | 827,892 |
| Sep 11, 2026 | 8.59 | 8.62 | 8.52 | 8.55 | 8.55 | 0.12% | 511,183 |
| Sep 10, 2026 | 8.44 | 8.56 | 8.44 | 8.54 | 8.54 | 0.47% | 420,545 |
| Sep 9, 2026 | 8.50 | 8.59 | 8.42 | 8.50 | 8.50 | -0.23% | 1,156,594 |
| Sep 8, 2026 | 8.62 | 8.72 | 8.49 | 8.52 | 8.52 | -1.27% | 718,525 |
| Sep 4, 2026 | 8.67 | 8.79 | 8.61 | 8.63 | 8.63 | -0.46% | 460,037 |
| Sep 3, 2026 | 8.82 | 8.82 | 8.66 | 8.67 | 8.67 | -1.25% | 605,412 |
| Sep 2, 2026 | 8.82 | 8.87 | 8.74 | 8.78 | 8.78 | -0.11% | 513,519 |
| Sep 1, 2026 | 8.94 | 8.95 | 8.72 | 8.79 | 8.79 | -2.01% | 702,011 |
| Aug 31, 2026 | 8.91 | 9.03 | 8.91 | 8.97 | 8.97 | 0.45% | 263,875 |
| Aug 28, 2026 | 8.99 | 9.07 | 8.91 | 8.93 | 8.93 | -1.33% | 297,899 |
| Aug 27, 2026 | 9.14 | 9.17 | 8.95 | 9.05 | 9.05 | -0.98% | 490,660 |
| Aug 26, 2026 | 9.13 | 9.26 | 9.09 | 9.14 | 9.14 | -0.76% | 405,549 |
| Aug 25, 2026 | 9.02 | 9.39 | 8.85 | 9.21 | 9.21 | 1.99% | 560,225 |
| Aug 24, 2026 | 8.64 | 9.06 | 8.57 | 9.03 | 9.03 | 4.88% | 636,235 |
| Aug 21, 2026 | 8.73 | 8.78 | 8.60 | 8.61 | 8.61 | 0.70% | 409,834 |
| Aug 20, 2026 | 8.82 | 8.91 | 8.52 | 8.55 | 8.55 | -3.82% | 786,325 |
| Aug 19, 2026 | 8.89 | 8.98 | 8.83 | 8.89 | 8.89 | 0.23% | 609,941 |
| Aug 18, 2026 | 8.95 | 9.02 | 8.86 | 8.87 | 8.87 | -0.89% | 509,257 |
| Aug 17, 2026 | 9.17 | 9.31 | 8.92 | 8.95 | 8.95 | -1.32% | 556,111 |
| Aug 14, 2026 | 8.93 | 9.10 | 8.93 | 9.07 | 9.07 | 2.02% | 387,612 |
| Aug 13, 2026 | 8.90 | 9.05 | 8.73 | 8.89 | 8.89 | -0.22% | 614,561 |
| Aug 12, 2026 | 9.36 | 9.40 | 8.90 | 8.91 | 8.91 | -4.60% | 669,850 |
| Aug 11, 2026 | 9.26 | 9.40 | 9.21 | 9.34 | 9.34 | 1.52% | 506,663 |
| Aug 10, 2026 | 9.09 | 9.28 | 9.04 | 9.20 | 9.20 | 1.21% | 443,333 |
| Aug 7, 2026 | 9.23 | 9.24 | 9.06 | 9.09 | 9.09 | -0.87% | 341,668 |
| Aug 6, 2026 | 9.18 | 9.29 | 9.15 | 9.17 | 9.17 | 0.44% | 459,381 |
| Aug 5, 2026 | 9.10 | 9.29 | 9.09 | 9.13 | 9.13 | 0.33% | 545,960 |
| Aug 4, 2026 | 8.84 | 9.31 | 8.80 | 9.10 | 9.10 | 3.64% | 1,159,878 |
| Aug 3, 2026 | 8.62 | 8.81 | 8.61 | 8.78 | 8.78 | 1.86% | 570,721 |
| Jul 31, 2026 | 8.77 | 9.02 | 8.56 | 8.62 | 8.62 | -1.71% | 623,253 |
| Jul 30, 2026 | 8.44 | 8.79 | 8.40 | 8.77 | 8.77 | 5.28% | 548,438 |
| Jul 29, 2026 | 8.44 | 8.47 | 8.30 | 8.33 | 8.33 | -1.19% | 784,518 |
| Jul 28, 2026 | 8.44 | 8.48 | 8.31 | 8.43 | 8.43 | -0.12% | 887,377 |
| Jul 27, 2026 | 8.43 | 8.53 | 8.36 | 8.44 | 8.44 | 0.12% | 400,417 |
| Jul 24, 2026 | 8.49 | 8.52 | 8.35 | 8.43 | 8.43 | -0.94% | 792,858 |
| Jul 23, 2026 | 8.59 | 8.63 | 8.48 | 8.51 | 8.51 | -1.05% | 463,619 |
| Jul 22, 2026 | 8.59 | 8.66 | 8.56 | 8.60 | 8.60 | -0.23% | 394,664 |
| Jul 21, 2026 | 8.52 | 8.65 | 8.48 | 8.62 | 8.62 | 1.77% | 442,853 |
| Jul 20, 2026 | 8.45 | 8.57 | 8.43 | 8.47 | 8.47 | -0.47% | 360,967 |
| Jul 17, 2026 | 8.51 | 8.57 | 8.41 | 8.51 | 8.51 | -0.23% | 530,047 |
| Jul 16, 2026 | 8.59 | 8.69 | 8.42 | 8.53 | 8.53 | -1.16% | 1,216,470 |
| 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 |