XTAO Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.450	0.495	0.430	0.495	0.495	6,800
2026-04-27	0.500	0.530	0.450	0.460	0.460	15,196
2026-04-24	0.610	0.610	0.610	0.610	0.610	0
2026-04-23	0.520	0.610	0.470	0.610	0.610	5,700
2026-04-22	0.550	0.550	0.540	0.540	0.540	8,500
2026-04-21	0.510	0.620	0.500	0.540	0.540	16,500
2026-04-20	0.460	0.485	0.440	0.485	0.485	9,504
2026-04-17	0.430	0.530	0.430	0.530	0.530	19,500
2026-04-16	0.480	0.480	0.480	0.480	0.480	0
2026-04-15	0.445	0.490	0.405	0.480	0.480	19,602
2026-04-14	0.385	0.455	0.350	0.355	0.355	59,442
2026-04-13	0.480	0.480	0.360	0.370	0.370	96,756
2026-04-10	0.490	0.530	0.490	0.520	0.520	31,537
2026-04-09	0.510	0.620	0.495	0.540	0.540	73,580
2026-04-08	0.520	0.640	0.520	0.600	0.600	41,231
2026-04-07	0.550	0.580	0.520	0.540	0.540	9,000
2026-04-06	0.600	0.600	0.600	0.600	0.600	500
2026-04-02	0.650	0.650	0.620	0.620	0.620	2,313
2026-04-01	0.740	0.750	0.710	0.710	0.710	28,504
2026-03-31	0.650	0.650	0.650	0.650	0.650	4,252
2026-03-30	0.730	0.760	0.725	0.760	0.760	23,088
2026-03-27	0.700	0.740	0.700	0.700	0.700	13,800
2026-03-26	0.830	0.830	0.750	0.760	0.760	50,236
2026-03-25	1.000	1.000	0.710	0.830	0.830	98,637
2026-03-24	0.510	0.700	0.510	0.700	0.700	61,475
2026-03-23	0.550	0.600	0.450	0.450	0.450	40,800
2026-03-20	0.520	0.550	0.520	0.550	0.550	3,566
2026-03-19	0.490	0.490	0.490	0.490	0.490	629
2026-03-18	0.495	0.550	0.490	0.550	0.550	12,886
2026-03-17	0.540	0.570	0.450	0.450	0.450	9,992
2026-03-16	0.600	0.600	0.495	0.580	0.580	34,324
2026-03-13	0.450	0.560	0.450	0.495	0.495	89,284
2026-03-12	0.450	0.500	0.450	0.450	0.450	13,001
2026-03-11	0.500	0.500	0.450	0.450	0.450	21,150
2026-03-10	0.490	0.530	0.490	0.500	0.500	27,948
2026-03-09	0.355	0.530	0.315	0.530	0.530	25,371
2026-03-06	0.495	0.495	0.450	0.450	0.450	2,945
2026-03-05	0.500	0.500	0.455	0.500	0.500	32,848
2026-03-04	0.415	0.580	0.340	0.580	0.580	22,500
2026-03-03	0.415	0.450	0.315	0.415	0.415	5,500
2026-03-02	0.450	0.450	0.415	0.415	0.415	7,868
2026-02-27	0.450	0.450	0.450	0.450	0.450	0
2026-02-26	0.450	0.450	0.415	0.450	0.450	6,693
2026-02-25	0.450	0.480	0.450	0.450	0.450	13,500
2026-02-24	0.450	0.500	0.450	0.500	0.500	16,000
2026-02-23	0.450	0.450	0.410	0.410	0.410	8,100
2026-02-20	0.450	0.490	0.450	0.490	0.490	4,820
2026-02-19	0.500	0.500	0.500	0.500	0.500	6,500
2026-02-18	0.480	0.550	0.480	0.550	0.550	1,000
2026-02-17	0.510	0.550	0.445	0.445	0.445	42,619
2026-02-13	0.500	0.500	0.360	0.395	0.395	30,000
2026-02-12	0.400	0.400	0.350	0.350	0.350	7,600
2026-02-11	0.405	0.405	0.385	0.390	0.390	18,650
2026-02-10	0.485	0.485	0.375	0.395	0.395	25,100
2026-02-09	0.470	0.470	0.470	0.470	0.470	0
2026-02-06	0.365	0.470	0.365	0.470	0.470	4,500
2026-02-05	0.340	0.460	0.340	0.400	0.400	7,181
2026-02-04	0.500	0.500	0.350	0.415	0.415	68,500
2026-02-03	0.500	0.500	0.355	0.470	0.470	20,225
2026-02-02	0.490	0.500	0.490	0.500	0.500	20,816

← NewerPage 3 of 5 · 252 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.