XBAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	37.41	37.44	37.34	37.38	37.38	0.08%	2,923
Aug 14, 2025	37.30	37.45	37.30	37.35	37.35	-0.34%	8,269
Aug 13, 2025	37.40	37.48	37.35	37.48	37.48	0.30%	60,837
Aug 12, 2025	37.27	37.44	37.27	37.37	37.37	0.28%	25,812
Aug 11, 2025	37.24	37.36	37.24	37.26	37.26	-0.05%	11,786
Aug 8, 2025	37.23	37.32	37.20	37.28	37.28	0.24%	27,734
Aug 7, 2025	37.21	37.24	37.10	37.19	37.19	-0.19%	12,005
Aug 6, 2025	37.09	37.28	37.06	37.26	37.26	0.34%	19,656
Aug 5, 2025	37.13	37.18	37.06	37.14	37.14	-0.04%	22,328
Aug 4, 2025	37.08	37.21	37.07	37.15	37.15	0.52%	12,431
Aug 1, 2025	37.00	37.01	36.85	36.96	36.96	-0.42%	38,047
Jul 31, 2025	37.20	37.25	37.11	37.11	37.11	-0.08%	5,120
Jul 30, 2025	37.21	37.24	37.14	37.14	37.14	0.01%	9,366
Jul 29, 2025	37.20	37.26	37.13	37.14	37.14	-0.15%	6,283
Jul 28, 2025	37.25	37.25	37.15	37.20	37.20	0.12%	9,996
Jul 25, 2025	37.16	37.20	37.10	37.15	37.15	0.08%	8,039
Jul 24, 2025	37.12	37.17	37.07	37.12	37.12	0.21%	7,887
Jul 23, 2025	37.10	37.12	36.98	37.04	37.04	0.07%	28,751
Jul 22, 2025	37.05	37.05	36.95	37.02	37.02	0.02%	9,471
Jul 21, 2025	36.93	37.10	36.93	37.01	37.01	0.20%	5,242
Jul 18, 2025	36.93	37.00	36.90	36.94	36.94	-0.12%	3,457
Jul 17, 2025	36.92	36.98	36.87	36.98	36.98	0.16%	6,657
Jul 16, 2025	36.87	36.92	36.77	36.92	36.92	0.24%	180,211
Jul 15, 2025	36.95	36.97	36.83	36.83	36.83	-0.08%	14,635
Jul 14, 2025	36.87	36.98	36.86	36.86	36.86	-0.22%	5,886
Jul 11, 2025	36.88	36.95	36.83	36.94	36.94	0.14%	20,847
Jul 10, 2025	36.84	36.98	36.84	36.89	36.89	-0.05%	31,051
Jul 9, 2025	36.93	36.93	36.86	36.91	36.91	0.25%	3,298
Jul 8, 2025	36.80	36.85	36.79	36.82	36.82	-0.07%	16,505
Jul 7, 2025	36.82	36.89	36.74	36.84	36.84	-0.22%	6,486
Jul 3, 2025	36.81	36.93	36.81	36.92	36.92	0.23%	8,625
Jul 2, 2025	36.81	36.85	36.73	36.84	36.84	0.32%	62,872
Jul 1, 2025	36.71	36.81	36.67	36.72	36.72	-0.05%	22,598
Jun 30, 2025	36.78	36.80	36.67	36.74	36.74	0.25%	7,923
Jun 27, 2025	36.72	36.76	36.59	36.65	36.65	0.08%	14,760
Jun 26, 2025	36.56	36.74	36.56	36.62	36.62	0.27%	11,716
Jun 25, 2025	36.56	36.58	36.50	36.52	36.52	-0.05%	39,583
Jun 24, 2025	36.42	36.81	36.42	36.54	36.54	0.63%	24,779
Jun 23, 2025	36.19	36.40	36.19	36.31	36.31	0.41%	5,756
Jun 20, 2025	36.26	36.29	36.16	36.16	36.16	-0.06%	4,861
Jun 18, 2025	36.17	36.32	36.17	36.18	36.18	-0.04%	22,007
Jun 17, 2025	36.21	36.36	36.14	36.20	36.20	-0.29%	17,718
Jun 16, 2025	36.33	36.38	36.22	36.30	36.30	0.46%	10,166
Jun 13, 2025	36.23	36.32	36.07	36.13	36.13	-0.71%	13,567
Jun 12, 2025	36.32	36.39	36.26	36.39	36.39	0.29%	10,248
Jun 11, 2025	36.37	36.40	36.20	36.29	36.29	-0.12%	22,781
Jun 10, 2025	36.22	36.38	36.22	36.33	36.33	0.15%	8,736
Jun 9, 2025	36.24	36.33	36.19	36.27	36.27	0.01%	12,536
Jun 6, 2025	36.29	36.30	36.19	36.27	36.27	0.47%	9,261
Jun 5, 2025	36.10	36.25	36.03	36.10	36.10	-0.19%	23,181