Xplus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.34	2.35	2.26	2.35	2.35	-	520
Dec 4, 2025	2.25	2.40	2.23	2.35	2.35	2.62%	6,163
Dec 3, 2025	2.24	2.29	2.24	2.29	2.29	2.69%	6
Dec 2, 2025	2.35	2.35	2.23	2.23	2.23	-5.11%	10,805
Dec 1, 2025	2.35	2.35	2.26	2.35	2.35	-0.42%	3,195
Nov 28, 2025	2.32	2.36	2.26	2.36	2.36	1.72%	981
Nov 27, 2025	2.39	2.39	2.26	2.32	2.32	-3.33%	971
Nov 26, 2025	2.26	2.40	2.26	2.40	2.40	7.62%	4,711
Nov 25, 2025	2.35	2.35	2.20	2.23	2.23	-4.70%	4,002
Nov 24, 2025	2.40	2.40	2.34	2.34	2.34	-1.68%	479
Nov 21, 2025	2.37	2.38	2.30	2.38	2.38	0.42%	1,839
Nov 20, 2025	2.39	2.39	2.30	2.37	2.37	-0.84%	2,704
Nov 19, 2025	2.46	2.55	2.30	2.39	2.39	-6.64%	19,779
Nov 18, 2025	2.60	2.62	2.44	2.56	2.56	-2.29%	13,091
Nov 17, 2025	2.71	2.71	2.61	2.62	2.62	-3.32%	9,221
Nov 14, 2025	2.69	2.71	2.64	2.71	2.71	-0.73%	4,951
Nov 13, 2025	2.73	2.74	2.69	2.73	2.73	-	11,408
Nov 12, 2025	2.70	2.73	2.66	2.73	2.73	1.11%	376
Nov 10, 2025	2.74	2.77	2.64	2.70	2.70	-1.82%	4,209
Nov 7, 2025	2.67	2.77	2.66	2.75	2.75	1.85%	1,580
Nov 6, 2025	2.79	2.79	2.70	2.70	2.70	-	1,052
Nov 5, 2025	2.68	2.79	2.68	2.70	2.70	0.75%	1,521
Nov 4, 2025	2.79	2.79	2.66	2.68	2.68	-3.94%	1,750
Nov 3, 2025	2.80	2.84	2.70	2.79	2.79	-0.36%	2,120
Oct 31, 2025	2.79	2.80	2.79	2.80	2.80	-	865
Oct 30, 2025	2.79	2.80	2.79	2.80	2.80	0.36%	632
Oct 29, 2025	2.75	2.80	2.68	2.79	2.79	5.28%	382
Oct 28, 2025	2.75	2.84	2.65	2.65	2.65	-1.85%	3,693
Oct 27, 2025	2.70	2.80	2.70	2.70	2.70	-	1,283
Oct 24, 2025	2.64	2.70	2.64	2.70	2.70	2.27%	4,554
Oct 23, 2025	2.65	2.65	2.60	2.64	2.64	-0.38%	1,755
Oct 22, 2025	2.73	2.73	2.65	2.65	2.65	-2.93%	405
Oct 21, 2025	2.73	2.73	2.66	2.73	2.73	-	940
Oct 20, 2025	2.74	2.74	2.65	2.73	2.73	-0.73%	1,582
Oct 17, 2025	2.75	2.75	2.75	2.75	2.75	-	100
Oct 16, 2025	2.62	2.75	2.61	2.75	2.75	1.85%	1,879
Oct 15, 2025	2.76	2.76	2.58	2.70	2.70	-2.88%	3,462
Oct 14, 2025	2.76	2.79	2.76	2.78	2.78	-1.07%	314
Oct 13, 2025	2.80	2.81	2.80	2.81	2.81	-0.35%	129
Oct 10, 2025	2.72	2.83	2.69	2.82	2.82	-0.70%	146
Oct 9, 2025	2.85	2.85	2.68	2.84	2.84	-0.35%	1,339
Oct 8, 2025	2.69	2.85	2.65	2.85	2.85	5.95%	7,553
Oct 7, 2025	2.65	2.69	2.63	2.69	2.69	1.51%	6,633
Oct 6, 2025	2.55	2.65	2.55	2.65	2.65	-	848
Oct 3, 2025	2.61	2.65	2.61	2.65	2.65	1.53%	1,981
Oct 2, 2025	2.54	2.62	2.54	2.61	2.61	2.76%	3,006
Oct 1, 2025	2.54	2.54	2.49	2.54	2.54	1.60%	1,683
Sep 30, 2025	2.52	2.52	2.50	2.50	2.50	0.40%	25
Sep 29, 2025	2.49	2.54	2.49	2.49	2.49	-	6,101
Sep 26, 2025	2.48	2.49	2.41	2.49	2.49	-	602