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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	2.29	2.42	2.42	2.44	2.29	41,345
November 20, 2025	2.59	2.31	2.31	2.59	2.29	101,514
November 19, 2025	2.5	2.54	2.54	2.72	2.5	209,136
November 18, 2025	2.52	2.57	2.57	2.62	2.41	39,521
November 17, 2025	2.56	2.49	2.49	2.68	2.45	50,815
November 14, 2025	2.51	2.6	2.6	2.7	2.51	47,402
November 13, 2025	2.61	2.57	2.57	2.69	2.54	44,610
November 12, 2025	2.79	2.64	2.64	2.79	2.6	35,000
November 11, 2025	2.66	2.73	2.73	2.76	2.51	31,700
November 10, 2025	2.62	2.65	2.65	2.77	2.6	91,200
November 07, 2025	2.71	2.58	2.58	2.8	2.46	83,676
November 06, 2025	2.76	2.72	2.72	2.78	2.66	45,281
November 05, 2025	2.86	2.77	2.77	2.87	2.75	57,681
November 04, 2025	3.08	2.85	2.85	3.12	2.85	61,337
November 03, 2025	3.3	3.12	3.12	3.35	3.11	58,917
October 31, 2025	3.29	3.34	3.34	3.45	3.26	58,411
October 30, 2025	3.36	3.29	3.29	3.42	3.26	51,796
October 29, 2025	3.62	3.42	3.42	3.62	3.3	128,160
October 28, 2025	3.73	3.58	3.58	3.73	3.44	137,261
October 27, 2025	4.01	3.75	3.75	4.11	3.61	113,100
October 24, 2025	3.98	4.01	4.01	4.15	3.8	77,333
October 23, 2025	3.72	3.86	3.86	3.88	3.66	104,318
October 22, 2025	3.83	3.71	3.71	3.85	3.56	134,400
October 21, 2025	4.1	3.87	3.87	4.25	3.8	155,400
October 20, 2025	4.3	4.1	4.1	4.51	4.05	91,168
October 17, 2025	4.28	4.21	4.21	4.43	4.15	79,068

Xenetic Biosciences, Inc. (XBIO) NASDAQ