XTAO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1.040 | 1.040 | 0.890 | 0.900 | 0.900 | 74,242 |
| 2025-11-03 | 1.180 | 1.180 | 0.930 | 1.070 | 1.070 | 57,527 |
| 2025-10-31 | 0.910 | 1.200 | 0.910 | 1.160 | 1.160 | 60,326 |
| 2025-10-30 | 1.000 | 1.000 | 0.950 | 0.960 | 0.960 | 58,495 |
| 2025-10-29 | 0.990 | 1.000 | 0.950 | 1.000 | 1.000 | 26,030 |
| 2025-10-28 | 0.960 | 0.980 | 0.950 | 0.950 | 0.950 | 50,105 |
| 2025-10-27 | 0.920 | 0.960 | 0.920 | 0.950 | 0.950 | 17,938 |
| 2025-10-24 | 0.935 | 0.940 | 0.920 | 0.940 | 0.940 | 4,000 |
| 2025-10-23 | 0.940 | 1.000 | 0.880 | 0.910 | 0.910 | 62,202 |
| 2025-10-22 | 0.910 | 0.910 | 0.880 | 0.900 | 0.900 | 15,057 |
| 2025-10-21 | 1.000 | 1.000 | 0.920 | 0.930 | 0.930 | 37,484 |
| 2025-10-20 | 0.980 | 1.000 | 0.910 | 0.950 | 0.950 | 31,598 |
| 2025-10-17 | 0.970 | 0.970 | 0.910 | 0.910 | 0.910 | 2,700 |
| 2025-10-16 | 0.970 | 0.980 | 0.900 | 0.950 | 0.950 | 40,730 |
| 2025-10-15 | 0.950 | 1.000 | 0.850 | 1.000 | 1.000 | 179,347 |
| 2025-10-14 | 0.970 | 1.100 | 0.900 | 0.950 | 0.950 | 390,262 |
| 2025-10-10 | 1.060 | 1.060 | 0.980 | 0.980 | 0.980 | 226,817 |
| 2025-10-09 | 0.950 | 0.970 | 0.950 | 0.970 | 0.970 | 27,480 |
| 2025-10-08 | 0.940 | 1.000 | 0.940 | 0.950 | 0.950 | 39,695 |
| 2025-10-07 | 0.990 | 0.990 | 0.860 | 0.920 | 0.920 | 93,000 |
| 2025-10-06 | 0.990 | 1.000 | 0.950 | 0.990 | 0.990 | 67,900 |
| 2025-10-03 | 1.000 | 1.000 | 0.950 | 1.000 | 1.000 | 128,615 |
| 2025-10-02 | 1.000 | 1.000 | 0.970 | 0.980 | 0.980 | 1,421 |
| 2025-10-01 | 0.950 | 1.000 | 0.950 | 1.000 | 1.000 | 179,340 |
| 2025-09-30 | 0.940 | 0.980 | 0.940 | 0.950 | 0.950 | 269,221 |
| 2025-09-29 | 1.000 | 1.000 | 0.950 | 0.950 | 0.950 | 225,800 |
| 2025-09-26 | 0.890 | 1.000 | 0.880 | 0.970 | 0.970 | 5,500 |
| 2025-09-25 | 1.000 | 1.000 | 0.890 | 0.990 | 0.990 | 47,885 |
| 2025-09-24 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 15,502 |
| 2025-09-23 | 0.950 | 0.960 | 0.930 | 0.950 | 0.950 | 39,750 |
| 2025-09-22 | 1.000 | 1.000 | 0.890 | 0.950 | 0.950 | 96,654 |
| 2025-09-19 | 1.000 | 1.000 | 0.950 | 1.000 | 1.000 | 12,200 |
| 2025-09-18 | 1.000 | 1.000 | 0.950 | 1.000 | 1.000 | 68,960 |
| 2025-09-17 | 1.000 | 1.000 | 0.970 | 1.000 | 1.000 | 14,803 |
| 2025-09-16 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 58,023 |
| 2025-09-15 | 0.940 | 1.000 | 0.940 | 0.985 | 0.985 | 34,697 |
| 2025-09-12 | 1.040 | 1.040 | 0.980 | 1.040 | 1.040 | 3,208 |
| 2025-09-11 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 11,204 |
| 2025-09-10 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 6,417 |
| 2025-09-09 | 1.000 | 1.050 | 1.000 | 1.010 | 1.010 | 15,828 |
| 2025-09-08 | 1.060 | 1.100 | 1.020 | 1.100 | 1.100 | 22,834 |
| 2025-09-05 | 1.090 | 1.100 | 1.020 | 1.100 | 1.100 | 6,500 |
| 2025-09-04 | 1.090 | 1.090 | 1.070 | 1.070 | 1.070 | 3,929 |
| 2025-09-03 | 1.080 | 1.100 | 1.050 | 1.100 | 1.100 | 5,772 |
| 2025-09-02 | 1.100 | 1.100 | 1.020 | 1.060 | 1.060 | 2,981 |
| 2025-08-29 | 1.050 | 1.050 | 1.020 | 1.020 | 1.020 | 29,107 |
| 2025-08-28 | 1.040 | 1.120 | 1.000 | 1.120 | 1.120 | 25,700 |
| 2025-08-27 | 1.040 | 1.100 | 0.840 | 1.100 | 1.100 | 89,898 |
| 2025-08-26 | 1.100 | 1.140 | 0.900 | 1.100 | 1.100 | 75,781 |
| 2025-08-25 | 1.130 | 1.140 | 1.020 | 1.140 | 1.140 | 45,499 |
| 2025-08-22 | 1.100 | 1.200 | 1.090 | 1.140 | 1.140 | 37,236 |
| 2025-08-21 | 1.000 | 1.110 | 0.930 | 1.080 | 1.080 | 5,900 |
| 2025-08-20 | 0.980 | 1.160 | 0.910 | 1.000 | 1.000 | 31,824 |
| 2025-08-19 | 0.960 | 1.000 | 0.800 | 0.980 | 0.980 | 113,423 |
| 2025-08-18 | 1.080 | 1.120 | 0.890 | 0.890 | 0.890 | 112,217 |
| 2025-08-15 | 1.120 | 1.150 | 1.020 | 1.020 | 1.020 | 98,563 |
| 2025-08-14 | 1.100 | 1.150 | 1.030 | 1.110 | 1.110 | 27,017 |
| 2025-08-13 | 0.950 | 1.200 | 0.950 | 1.140 | 1.140 | 175,740 |
| 2025-08-12 | 1.110 | 1.240 | 1.065 | 1.170 | 1.170 | 121,304 |
| 2025-08-11 | 1.200 | 1.230 | 1.000 | 1.120 | 1.120 | 147,829 |
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.