XBiotech Inc. - XBIT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	2.64	2.64	2.64	2.65	2.63	50,744
September 30, 2025	2.7	2.66	2.66	2.74	2.64	45,500
September 29, 2025	2.71	2.69	2.69	2.74	2.67	33,111
September 26, 2025	2.73	2.7	2.7	2.75	2.64	38,000
September 25, 2025	2.71	2.69	2.69	2.83	2.67	61,158
September 24, 2025	2.94	2.78	2.78	3	2.73	60,142
September 23, 2025	2.78	2.91	2.91	2.91	2.72	55,400
September 22, 2025	2.72	2.75	2.75	2.75	2.63	170,144
September 19, 2025	2.76	2.72	2.72	2.93	2.62	137,241
September 18, 2025	2.69	2.76	2.76	2.76	2.61	57,100
September 17, 2025	2.7	2.67	2.67	2.75	2.59	65,209
September 16, 2025	2.74	2.69	2.69	2.75	2.69	19,961
September 15, 2025	2.79	2.72	2.72	2.79	2.7	42,535
September 12, 2025	2.84	2.75	2.75	2.86	2.75	28,240
September 11, 2025	2.79	2.82	2.82	2.87	2.79	72,411
September 10, 2025	2.8	2.8	2.8	2.89	2.72	69,400
September 09, 2025	2.8	2.79	2.79	2.89	2.77	77,490
September 08, 2025	2.88	2.74	2.74	2.9	2.7	62,100
September 05, 2025	2.97	2.92	2.92	2.99	2.86	30,300
September 04, 2025	2.99	2.98	2.98	3.01	2.91	12,900
September 03, 2025	2.97	2.98	2.98	3	2.95	33,051
September 02, 2025	3.15	3.02	3.02	3.23	3	85,000
August 29, 2025	3.39	3.16	3.16	3.42	3.09	28,949
August 28, 2025	3.52	3.39	3.39	3.55	3.31	29,929
August 27, 2025	3.49	3.48	3.48	3.59	3.38	69,780
August 26, 2025	3.21	3.5	3.5	3.61	3.19	140,500
August 25, 2025	3.22	3.2	3.2	3.24	3.15	52,703
August 22, 2025	3.23	3.2	3.2	3.23	3.16	57,506
August 21, 2025	3.16	3.2	3.2	3.2	3.13	44,100
August 20, 2025	3.2	3.22	3.22	3.22	3.15	30,417
August 19, 2025	3.21	3.21	3.21	3.27	3.15	60,445
August 18, 2025	3.19	3.2	3.2	3.21	3.13	28,200
August 15, 2025	3.27	3.15	3.15	3.31	3.07	38,200
August 14, 2025	3.11	3.24	3.24	3.33	3.04	45,248
August 13, 2025	2.98	3.14	3.14	3.22	2.98	65,606
August 12, 2025	2.91	2.97	2.97	3	2.9	21,200
August 11, 2025	2.95	2.95	2.95	3.04	2.9	50,000
August 08, 2025	2.93	2.92	2.92	2.93	2.86	38,447
August 07, 2025	2.9	2.92	2.92	2.93	2.82	53,122
August 06, 2025	2.88	2.9	2.9	2.92	2.82	20,400
August 05, 2025	2.85	2.9	2.9	2.93	2.81	45,719
August 04, 2025	2.87	2.85	2.85	2.87	2.8	16,200
August 01, 2025	2.83	2.85	2.85	2.9	2.82	34,779
July 31, 2025	2.91	2.9	2.9	2.92	2.86	25,701
July 30, 2025	2.85	2.9	2.9	2.91	2.84	40,862
July 29, 2025	2.84	2.86	2.86	2.87	2.79	35,900
July 28, 2025	2.87	2.82	2.82	2.88	2.81	31,500
July 25, 2025	2.89	2.87	2.87	2.96	2.85	27,500
July 24, 2025	3.05	2.84	2.84	3.05	2.84	59,774
July 23, 2025	3.15	3.1	3.1	3.18	3.01	67,500
July 22, 2025	2.93	3.08	3.08	3.11	2.8	45,000
July 21, 2025	3	2.95	2.95	3.03	2.94	30,532
July 18, 2025	2.99	2.98	2.98	3.32	2.98	105,378
July 17, 2025	2.98	3	3	3.06	2.93	54,325
July 16, 2025	2.78	2.98	2.98	3.02	2.78	55,200
July 15, 2025	2.9	2.75	2.75	2.9	2.75	32,135
July 14, 2025	2.81	2.89	2.89	2.95	2.81	31,300
July 11, 2025	2.95	2.83	2.83	2.98	2.83	57,800
July 10, 2025	3.04	2.96	2.96	3.07	2.94	26,137
July 09, 2025	3.07	3.06	3.06	3.08	2.96	24,759

XBiotech Inc. (XBIT) NASDAQ