XTAO Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.530	0.530	0.480	0.500	0.500	28,600
2026-01-29	0.520	0.540	0.380	0.430	0.430	37,534
2026-01-28	0.530	0.550	0.530	0.540	0.540	27,620
2026-01-27	0.560	0.630	0.510	0.630	0.630	18,263
2026-01-26	0.580	0.680	0.495	0.495	0.495	25,250
2026-01-23	0.650	0.650	0.570	0.580	0.580	33,500
2026-01-22	0.500	0.500	0.500	0.500	0.500	0
2026-01-21	0.500	0.550	0.495	0.500	0.500	27,600
2026-01-20	0.510	0.640	0.510	0.640	0.640	6,610
2026-01-19	0.650	0.650	0.600	0.600	0.600	9,400
2026-01-16	0.680	0.750	0.660	0.750	0.750	17,493
2026-01-15	0.740	0.740	0.700	0.700	0.700	27,000
2026-01-14	0.700	0.730	0.700	0.710	0.710	12,010
2026-01-13	0.710	0.740	0.700	0.700	0.700	12,801
2026-01-12	0.670	0.720	0.670	0.720	0.720	12,500
2026-01-09	0.680	0.720	0.630	0.710	0.710	24,220
2026-01-08	0.660	0.720	0.660	0.690	0.690	23,500
2026-01-07	0.650	0.710	0.650	0.710	0.710	47,795
2026-01-06	0.620	0.720	0.620	0.680	0.680	171,000
2026-01-05	0.570	0.660	0.570	0.660	0.660	183,899
2026-01-02	0.510	0.630	0.510	0.560	0.560	64,763
2025-12-31	0.495	0.530	0.490	0.530	0.530	42,250
2025-12-30	0.500	0.550	0.490	0.490	0.490	63,350
2025-12-29	0.500	0.500	0.465	0.465	0.465	10,200
2025-12-24	0.550	0.550	0.490	0.495	0.495	14,012
2025-12-23	0.500	0.600	0.490	0.500	0.500	20,645
2025-12-22	0.540	0.550	0.490	0.490	0.490	16,004
2025-12-19	0.620	0.620	0.480	0.570	0.570	20,552
2025-12-18	0.410	0.500	0.390	0.500	0.500	65,687
2025-12-17	0.500	0.560	0.295	0.390	0.390	205,925
2025-12-16	0.590	0.600	0.570	0.600	0.600	64,985
2025-12-15	0.600	0.600	0.570	0.570	0.570	127,540
2025-12-12	0.600	0.655	0.600	0.600	0.600	62,215
2025-12-11	0.630	0.630	0.600	0.600	0.600	18,522
2025-12-10	0.720	0.720	0.600	0.660	0.660	24,138
2025-12-09	0.630	0.780	0.610	0.690	0.690	91,209
2025-12-08	0.620	0.680	0.540	0.660	0.660	17,680
2025-12-05	0.640	0.680	0.640	0.670	0.670	7,246
2025-12-04	0.720	0.720	0.680	0.680	0.680	12,000
2025-12-03	0.700	0.750	0.690	0.750	0.750	8,958
2025-12-02	0.720	0.800	0.650	0.750	0.750	97,345
2025-12-01	0.700	0.800	0.630	0.700	0.700	44,904
2025-11-28	0.750	0.750	0.740	0.740	0.740	5,744
2025-11-27	0.750	0.750	0.750	0.750	0.750	0
2025-11-26	0.700	0.750	0.700	0.750	0.750	51,705
2025-11-25	0.980	0.980	0.700	0.720	0.720	53,588
2025-11-24	0.750	0.800	0.690	0.800	0.800	111,440
2025-11-21	0.730	0.750	0.700	0.700	0.700	34,821
2025-11-20	0.790	0.790	0.770	0.770	0.770	2,200
2025-11-19	0.900	0.900	0.800	0.800	0.800	7,081
2025-11-18	0.750	0.910	0.700	0.800	0.800	15,690
2025-11-17	0.850	0.850	0.750	0.750	0.750	22,555
2025-11-14	0.960	0.960	0.800	0.800	0.800	17,301
2025-11-13	0.970	0.970	0.850	0.870	0.870	49,800
2025-11-12	0.950	0.980	0.950	0.950	0.950	15,605
2025-11-11	0.950	0.950	0.950	0.950	0.950	5,201
2025-11-10	0.920	0.980	0.920	0.950	0.950	16,003
2025-11-07	0.860	1.060	0.860	0.860	0.860	52,252
2025-11-06	0.900	0.940	0.850	0.940	0.940	73,557
2025-11-05	0.900	0.990	0.850	0.940	0.940	188,270

← NewerPage 4 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.