XtalPi Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	9.04	9.48	9.00	9.45	9.45	3.39%	56,922,510
Dec 4, 2025	9.37	9.37	8.84	9.14	9.14	-2.14%	119,363,200
Dec 3, 2025	9.96	10.00	9.26	9.34	9.34	-6.13%	102,320,800
Dec 2, 2025	10.10	10.12	9.92	9.95	9.95	-1.09%	25,128,170
Dec 1, 2025	10.01	10.14	9.86	10.06	10.06	0.50%	30,522,490
Nov 28, 2025	10.08	10.13	9.92	10.01	10.01	0.10%	23,849,810
Nov 27, 2025	10.00	10.20	9.94	10.00	10.00	-0.40%	38,959,770
Nov 26, 2025	10.15	10.30	10.01	10.04	10.04	-1.08%	35,682,560
Nov 25, 2025	10.30	10.51	10.05	10.15	10.15	0.30%	83,476,420
Nov 24, 2025	9.90	10.18	9.77	10.12	10.12	4.65%	172,055,700
Nov 21, 2025	9.90	10.07	9.62	9.67	9.67	-4.82%	109,491,500
Nov 20, 2025	10.28	10.35	9.99	10.16	10.16	0.10%	43,769,240
Nov 19, 2025	10.50	10.57	9.97	10.15	10.15	-3.61%	100,538,100
Nov 18, 2025	10.67	10.74	10.39	10.53	10.53	-1.40%	46,655,820
Nov 17, 2025	11.25	11.25	10.54	10.68	10.68	-5.07%	102,817,600
Nov 14, 2025	11.30	11.61	11.21	11.25	11.25	-2.43%	55,181,030
Nov 13, 2025	11.39	11.65	11.29	11.53	11.53	0.61%	65,445,330
Nov 12, 2025	11.37	11.63	11.24	11.46	11.46	1.60%	62,404,320
Nov 11, 2025	11.52	11.64	11.08	11.28	11.28	1.44%	54,338,430
Nov 10, 2025	11.31	11.49	11.11	11.12	11.12	-0.89%	47,181,980
Nov 7, 2025	11.60	11.67	11.10	11.22	11.22	-3.36%	73,594,420
Nov 6, 2025	11.40	11.74	11.26	11.61	11.61	8.00%	152,087,600
Nov 5, 2025	10.70	10.89	10.34	10.75	10.75	-2.18%	89,087,370
Nov 4, 2025	11.50	11.50	10.62	10.99	10.99	-3.68%	107,414,300
Nov 3, 2025	11.45	11.65	11.22	11.41	11.41	0.44%	53,034,250
Oct 31, 2025	11.34	11.76	11.20	11.36	11.36	0.18%	70,264,230
Oct 30, 2025	11.75	11.77	11.16	11.34	11.34	-1.99%	76,334,730
Oct 28, 2025	11.77	11.92	11.50	11.57	11.57	-2.53%	59,688,180
Oct 27, 2025	11.72	11.98	11.61	11.87	11.87	4.03%	79,280,130
Oct 24, 2025	11.19	11.48	10.98	11.41	11.41	2.98%	79,579,940
Oct 23, 2025	11.35	11.48	10.76	11.08	11.08	-5.14%	140,103,300
Oct 22, 2025	12.00	12.00	11.52	11.68	11.68	-1.60%	56,419,430
Oct 21, 2025	11.67	12.20	11.66	11.87	11.87	2.86%	110,721,900
Oct 20, 2025	11.51	11.85	11.30	11.54	11.54	3.04%	86,707,430
Oct 17, 2025	11.83	11.97	11.09	11.20	11.20	-5.00%	126,729,700
Oct 16, 2025	11.36	12.02	11.36	11.79	11.79	3.15%	127,738,400
Oct 15, 2025	11.12	11.50	10.96	11.43	11.43	4.29%	115,678,600
Oct 14, 2025	11.50	12.20	10.68	10.96	10.96	-2.58%	255,472,800
Oct 13, 2025	10.95	11.55	10.95	11.25	11.25	-2.34%	178,734,400
Oct 10, 2025	12.49	12.75	11.29	11.52	11.52	-7.40%	326,509,700
Oct 9, 2025	14.62	14.74	12.31	12.44	12.44	-13.91%	413,519,100
Oct 8, 2025	14.80	14.83	13.86	14.45	14.45	-2.30%	38,932,350
Oct 6, 2025	14.80	15.12	14.31	14.79	14.79	1.30%	25,051,890
Oct 3, 2025	15.00	15.08	14.42	14.60	14.60	-1.82%	30,236,180
Oct 2, 2025	14.56	15.00	14.40	14.87	14.87	4.57%	47,942,540
Sep 30, 2025	13.58	14.53	13.25	14.22	14.22	5.96%	196,958,000
Sep 29, 2025	12.30	13.42	12.26	13.42	13.42	10.36%	179,084,600
Sep 26, 2025	12.38	12.55	11.90	12.16	12.16	-1.78%	149,159,400
Sep 25, 2025	11.79	12.57	11.74	12.38	12.38	5.63%	176,809,200
Sep 24, 2025	11.70	11.89	11.40	11.72	11.72	0.26%	98,471,870