XTAO Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.540	0.640	0.540	0.640	0.640	24,500
2026-10-19	0.470	0.530	0.455	0.460	0.460	19,528
2026-10-16	0.500	0.500	0.455	0.500	0.500	19,600
2026-10-15	0.490	0.570	0.480	0.510	0.510	26,100
2026-10-14	0.500	0.520	0.500	0.520	0.520	2,900
2026-10-13	0.480	0.480	0.480	0.480	0.480	0
2026-10-09	0.500	0.520	0.480	0.480	0.480	39,050
2026-10-08	0.570	0.570	0.470	0.500	0.500	77,942
2026-10-07	0.590	0.590	0.560	0.560	0.560	12,025
2026-10-06	0.600	0.600	0.600	0.600	0.600	1,000
2026-10-05	0.550	0.580	0.550	0.580	0.580	4,508
2026-10-02	0.670	0.680	0.500	0.500	0.500	46,145
2026-10-01	0.680	0.680	0.650	0.650	0.650	1,180
2026-09-30	0.680	0.680	0.680	0.680	0.680	17,000
2026-09-29	0.640	0.680	0.600	0.660	0.660	76,100
2026-09-28	0.520	0.640	0.510	0.640	0.640	40,520
2026-09-25	0.500	0.570	0.460	0.460	0.460	22,605
2026-09-24	0.550	0.570	0.460	0.460	0.460	46,200
2026-09-23	0.520	0.530	0.510	0.530	0.530	16,700
2026-09-22	0.580	0.600	0.460	0.600	0.600	34,107
2026-09-21	0.500	0.650	0.490	0.520	0.520	49,598
2026-09-18	0.460	0.495	0.385	0.485	0.485	51,100
2026-09-17	0.420	0.430	0.355	0.370	0.370	31,574
2026-09-16	0.410	0.410	0.410	0.410	0.410	2,500
2026-09-15	0.450	0.530	0.410	0.410	0.410	18,650
2026-09-14	0.430	0.510	0.400	0.510	0.510	5,300
2026-09-11	0.450	0.460	0.430	0.430	0.430	3,500
2026-09-10	0.410	0.480	0.410	0.450	0.450	12,500
2026-09-09	0.415	0.480	0.415	0.480	0.480	25,000
2026-09-08	0.400	0.400	0.400	0.400	0.400	40,677
2026-09-04	0.380	0.400	0.350	0.400	0.400	20,253
2026-09-03	0.400	0.400	0.360	0.400	0.400	5,048
2026-09-02	0.400	0.400	0.400	0.400	0.400	1,500
2026-09-01	0.420	0.440	0.410	0.410	0.410	12,200
2026-08-31	0.425	0.425	0.420	0.420	0.420	25,540
2026-08-28	0.420	0.420	0.420	0.420	0.420	0
2026-08-27	0.400	0.425	0.400	0.420	0.420	69,500
2026-08-26	0.420	0.420	0.420	0.420	0.420	0
2026-08-25	0.420	0.420	0.420	0.420	0.420	0
2026-08-24	0.375	0.440	0.375	0.420	0.420	22,277
2026-08-21	0.350	0.375	0.350	0.375	0.375	51,271
2026-08-20	0.300	0.350	0.300	0.350	0.350	49,500
2026-08-19	0.350	0.350	0.350	0.350	0.350	2,000
2026-08-18	0.320	0.350	0.320	0.350	0.350	4,500
2026-08-17	0.320	0.320	0.320	0.320	0.320	2,842
2026-08-14	0.350	0.350	0.350	0.350	0.350	3,406
2026-08-13	0.350	0.370	0.350	0.370	0.370	9,500
2026-08-12	0.390	0.390	0.380	0.380	0.380	5,750
2026-08-11	0.380	0.380	0.380	0.380	0.380	0
2026-08-10	0.445	0.445	0.380	0.380	0.380	10,200
2026-08-07	0.350	0.390	0.350	0.385	0.385	18,948
2026-08-06	0.350	0.350	0.350	0.350	0.350	0
2026-08-05	0.350	0.350	0.350	0.350	0.350	2,000
2026-08-04	0.300	0.385	0.300	0.350	0.350	12,870
2026-07-31	0.275	0.295	0.230	0.235	0.235	50,350
2026-07-30	0.325	0.330	0.250	0.250	0.250	68,027
2026-07-29	0.320	0.330	0.250	0.250	0.250	50,592
2026-07-28	0.255	0.370	0.255	0.273	0.273	60,000
2026-07-27	0.300	0.375	0.250	0.250	0.250	45,500
2026-07-24	0.320	0.385	0.260	0.260	0.260	68,000

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.