Xenetic Biosciences, Inc. - XBIO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.2	2.25	2.25	2.25	2.2	3,100
February 19, 2026	2.3	2.28	2.28	2.32	2.22	26,200
February 18, 2026	2.26	2.35	2.35	2.41	2.23	28,500
February 17, 2026	2.17	2.18	2.18	2.2	2.16	10,073
February 13, 2026	2.4	2.17	2.17	2.46	2.16	39,459
February 12, 2026	2.11	2.39	2.39	2.49	2.1	87,794
February 11, 2026	2.13	2.14	2.14	2.15	2.08	6,443
February 10, 2026	2.11	2.13	2.13	2.13	2.07	7,136
February 09, 2026	2.08	2.13	2.13	2.13	2.05	25,600
February 06, 2026	2.08	2.08	2.08	2.14	2.08	10,430
February 05, 2026	2.15	2.08	2.08	2.15	2.08	28,241
February 04, 2026	2.17	2.18	2.18	2.21	2.12	23,533
February 03, 2026	2.25	2.17	2.17	2.27	2.17	15,200
February 02, 2026	2.27	2.25	2.25	2.28	2.22	6,234
January 30, 2026	2.35	2.22	2.22	2.35	2.21	15,600
January 29, 2026	2.52	2.33	2.33	2.52	2.32	20,999
January 28, 2026	2.52	2.49	2.49	2.6	2.48	7,435
January 27, 2026	2.67	2.55	2.55	2.69	2.55	44,200
January 26, 2026	2.61	2.55	2.55	2.64	2.51	15,553
January 23, 2026	2.79	2.65	2.65	2.79	2.6	30,752
January 22, 2026	2.46	2.77	2.77	2.77	2.42	42,600
January 21, 2026	2.48	2.42	2.42	2.55	2.41	22,038
January 20, 2026	2.4	2.5	2.5	2.53	2.38	57,000
January 16, 2026	2.26	2.42	2.42	2.49	2.2	81,732
January 15, 2026	2.3	2.28	2.28	2.3	2.23	22,987
January 14, 2026	2.24	2.21	2.21	2.24	2.2	18,559
January 13, 2026	2.26	2.21	2.21	2.27	2.21	32,858
January 12, 2026	2.22	2.3	2.3	2.31	2.18	19,043
January 09, 2026	2.18	2.21	2.21	2.24	2.18	7,800
January 08, 2026	2.2	2.19	2.19	2.25	2.16	19,540
January 07, 2026	2.14	2.17	2.17	2.17	2.11	7,487
January 06, 2026	2.2	2.11	2.11	2.25	2.1	22,302
January 05, 2026	2.14	2.19	2.19	2.2	2.13	10,500
January 02, 2026	2.16	2.15	2.15	2.19	2.11	17,134
December 31, 2025	2.09	2.17	2.17	2.18	2.09	18,578
December 30, 2025	1.98	2.08	2.08	2.1	1.98	26,700
December 29, 2025	2.02	2.03	2.03	2.08	1.95	38,279
December 26, 2025	2.16	2.08	2.08	2.17	2.01	53,341
December 24, 2025	2.22	2.2	2.2	2.26	2.2	7,000
December 23, 2025	2.17	2.23	2.23	2.26	2.17	13,700
December 22, 2025	2.2	2.24	2.24	2.29	2.15	34,543
December 19, 2025	2.07	2.15	2.15	2.18	2.07	25,920
December 18, 2025	2	2.06	2.06	2.1	1.98	27,548
December 17, 2025	2.04	2.02	2.02	2.08	1.91	54,758
December 16, 2025	2.33	2.07	2.07	2.33	1.9	79,900
December 15, 2025	2.4	2.33	2.33	2.4	2.25	54,777
December 12, 2025	2.42	2.44	2.44	2.53	2.41	21,690
December 11, 2025	2.4	2.42	2.42	2.46	2.34	30,086
December 10, 2025	2.64	2.4	2.4	2.64	2.31	82,495
December 09, 2025	2.39	2.46	2.46	2.49	2.37	15,900
December 08, 2025	2.53	2.44	2.44	2.53	2.37	28,334
December 05, 2025	2.55	2.53	2.53	2.61	2.47	22,095
December 04, 2025	2.42	2.54	2.54	2.54	2.36	12,128
December 03, 2025	2.66	2.42	2.42	2.66	2.31	65,000
December 02, 2025	2.52	2.45	2.45	2.52	2.4	13,600
December 01, 2025	2.6	2.45	2.45	2.7	2.45	37,100
November 28, 2025	2.62	2.63	2.63	2.72	2.56	36,727
November 26, 2025	2.54	2.58	2.58	2.68	2.54	22,787
November 25, 2025	2.41	2.52	2.52	2.54	2.41	19,245
November 24, 2025	2.37	2.46	2.46	2.57	2.37	54,919

Xenetic Biosciences, Inc. (XBIO) NASDAQ