XTAO Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.480	0.480	0.250	0.250	0.250	52,119
2026-07-22	0.380	0.480	0.310	0.480	0.480	31,773
2026-07-21	0.375	0.380	0.375	0.380	0.380	4,500
2026-07-20	0.370	0.380	0.210	0.255	0.255	41,403
2026-07-17	0.330	0.330	0.330	0.330	0.330	700
2026-07-16	0.240	0.375	0.240	0.375	0.375	20,069
2026-07-15	0.300	0.300	0.250	0.250	0.250	47,430
2026-07-14	0.330	0.330	0.330	0.330	0.330	4,000
2026-07-13	0.300	0.345	0.290	0.290	0.290	34,650
2026-07-10	0.345	0.345	0.290	0.290	0.290	32,016
2026-07-09	0.370	0.370	0.370	0.370	0.370	0
2026-07-08	0.370	0.370	0.370	0.370	0.370	6,400
2026-07-07	0.495	0.495	0.475	0.475	0.475	4,500
2026-07-06	0.370	0.370	0.370	0.370	0.370	6,500
2026-07-03	0.370	0.370	0.370	0.370	0.370	0
2026-07-02	0.375	0.375	0.370	0.370	0.370	48,500
2026-06-30	0.280	0.330	0.280	0.330	0.330	24,700
2026-06-29	0.360	0.375	0.360	0.375	0.375	22,564
2026-06-26	0.260	0.260	0.260	0.260	0.260	0
2026-06-25	0.350	0.375	0.260	0.260	0.260	55,313
2026-06-24	0.295	0.355	0.290	0.290	0.290	50,500
2026-06-23	0.390	0.390	0.295	0.300	0.300	53,360
2026-06-22	0.438	0.438	0.310	0.330	0.330	49,357
2026-06-19	0.470	0.470	0.470	0.470	0.470	0
2026-06-18	0.470	0.470	0.470	0.470	0.470	0
2026-06-17	0.475	0.475	0.470	0.470	0.470	12,000
2026-06-16	0.450	0.465	0.450	0.465	0.465	2,600
2026-06-15	0.470	0.470	0.390	0.465	0.465	11,500
2026-06-12	0.300	0.460	0.300	0.410	0.410	11,000
2026-06-11	0.440	0.440	0.440	0.440	0.440	0
2026-06-10	0.380	0.440	0.290	0.440	0.440	7,950
2026-06-09	0.405	0.405	0.390	0.390	0.390	29,523
2026-06-08	0.410	0.410	0.380	0.380	0.380	2,550
2026-06-05	0.380	0.410	0.350	0.355	0.355	76,000
2026-06-04	0.420	0.420	0.400	0.400	0.400	11,500
2026-06-03	0.380	0.440	0.380	0.385	0.385	15,649
2026-06-02	0.380	0.380	0.380	0.380	0.380	512
2026-06-01	0.465	0.465	0.420	0.420	0.420	3,531
2026-05-29	0.415	0.425	0.395	0.395	0.395	48,696
2026-05-28	0.450	0.450	0.410	0.410	0.410	10,000
2026-05-27	0.450	0.450	0.450	0.450	0.450	0
2026-05-26	0.520	0.520	0.450	0.450	0.450	33,576
2026-05-25	0.520	0.520	0.520	0.520	0.520	0
2026-05-22	0.520	0.520	0.500	0.520	0.520	8,500
2026-05-21	0.450	0.450	0.450	0.450	0.450	5,000
2026-05-20	0.450	0.450	0.450	0.450	0.450	22,500
2026-05-19	0.540	0.540	0.450	0.500	0.500	17,520
2026-05-15	0.520	0.620	0.420	0.540	0.540	26,450
2026-05-14	0.520	0.520	0.520	0.520	0.520	500
2026-05-13	0.620	0.620	0.620	0.620	0.620	4,000
2026-05-12	0.590	0.620	0.520	0.620	0.620	19,000
2026-05-11	0.620	0.620	0.570	0.570	0.570	8,201
2026-05-08	0.620	0.620	0.620	0.620	0.620	0
2026-05-07	0.620	0.620	0.620	0.620	0.620	1,000
2026-05-06	0.600	0.620	0.550	0.620	0.620	15,259
2026-05-05	0.590	0.600	0.470	0.600	0.600	20,534
2026-05-04	0.600	0.600	0.460	0.460	0.460	19,200
2026-05-01	0.450	0.550	0.450	0.550	0.550	6,000
2026-04-30	0.495	0.495	0.495	0.495	0.495	1,000
2026-04-29	0.495	0.495	0.495	0.495	0.495	0

← NewerPage 2 of 6 · 313 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.