XBiotech Inc. (XBIT) NASDAQ

Currency In USD

XBIT Historical Return

If you invested $1000 in XBiotech Inc. (XBIT) 10 years ago, it would be worth $181.37 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $169.36, while $1000 invested 1 year ago would be worth $833.33. This corresponds to total returns of -81.86%, -83.06%, -16.67%, respectively, with annualized returns of -15.69%, -29.91%, -16.67%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

XBIT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	2.19	2.2	2.2	2.2	2.19	13,559
September 30, 2026	2.18	2.19	2.19	2.21	2.18	62,845
September 29, 2026	2.13	2.18	2.18	2.18	2.13	9,547
September 28, 2026	2.16	2.15	2.15	2.19	2.15	41,687
September 25, 2026	2.16	2.17	2.17	2.17	2.15	10,829
September 24, 2026	2.17	2.16	2.16	2.19	2.16	23,995
September 23, 2026	2.19	2.18	2.18	2.2	2.17	40,034
September 22, 2026	2.21	2.18	2.18	2.21	2.18	9,098
September 21, 2026	2.19	2.18	2.18	2.19	2.17	31,837
September 18, 2026	2.2	2.19	2.19	2.22	2.16	66,070
September 17, 2026	2.17	2.18	2.18	2.18	2.14	32,118
September 16, 2026	2.19	2.15	2.15	2.22	2.15	49,066
September 15, 2026	2.17	2.19	2.19	2.2	2.16	18,229
September 11, 2026	2.19	2.19	2.19	2.2	2.18	31,324
September 10, 2026	2.17	2.17	2.17	2.18	2.15	20,269
September 09, 2026	2.19	2.18	2.18	2.27	2.15	23,956
September 08, 2026	2.2	2.18	2.18	2.21	2.18	45,360
September 04, 2026	2.2	2.2	2.2	2.25	2.19	118,606
September 03, 2026	2.2	2.2	2.2	2.2	2.2	0
September 02, 2026	2.22	2.19	2.19	2.22	2.19	109,028
September 01, 2026	2.29	2.22	2.22	2.31	2.19	221,969
August 31, 2026	2.26	2.3	2.3	2.31	2.25	23,051
August 28, 2026	2.32	2.27	2.27	2.32	2.26	7,073
August 27, 2026	2.28	2.3	2.3	2.33	2.26	32,782
August 26, 2026	2.3	2.31	2.31	2.32	2.29	21,900
August 25, 2026	2.3	2.3	2.3	2.32	2.23	52,244
August 24, 2026	2.28	2.31	2.31	2.32	2.26	27,777
August 21, 2026	2.26	2.28	2.28	2.32	2.26	11,043
August 20, 2026	2.3	2.31	2.31	2.33	2.26	10,039
August 19, 2026	2.31	2.31	2.31	2.31	2.31	41,570
August 18, 2026	2.32	2.27	2.27	2.35	2.25	44,143
August 17, 2026	2.31	2.31	2.31	2.36	2.29	15,393
August 14, 2026	2.34	2.3	2.3	2.37	2.3	46,499
August 13, 2026	2.44	2.33	2.33	2.47	2.31	41,556
August 12, 2026	2.38	2.46	2.46	2.46	2.29	0
August 11, 2026	2.28	2.27	2.27	2.32	2.25	14,640
August 10, 2026	2.27	2.28	2.28	2.3	2.27	4,592
August 07, 2026	2.27	2.27	2.27	2.29	2.27	15,151
August 06, 2026	2.28	2.28	2.28	2.28	2.26	9,961
August 05, 2026	2.26	2.26	2.26	2.28	2.23	35,311
August 04, 2026	2.24	2.24	2.24	2.29	2.23	28,410
August 03, 2026	2.22	2.24	2.24	2.25	2.22	12,824
July 31, 2026	2.25	2.23	2.23	2.26	2.22	37,801
July 30, 2026	2.25	2.24	2.24	2.25	2.24	6,988
July 29, 2026	2.27	2.25	2.25	2.32	2.25	35,563
July 28, 2026	2.26	2.27	2.27	2.31	2.26	16,371
July 27, 2026	2.26	2.26	2.26	2.27	2.25	30,061
July 24, 2026	2.29	2.27	2.27	2.29	2.25	20,873
July 23, 2026	2.27	2.28	2.28	2.29	2.27	24,691
July 22, 2026	2.24	2.27	2.27	2.31	2.19	107,358
July 21, 2026	2.2	2.24	2.24	2.26	2.2	106,898
July 20, 2026	2.28	2.25	2.25	2.29	2.24	44,123
July 17, 2026	2.28	2.27	2.27	2.28	2.25	59,104
July 16, 2026	2.3	2.29	2.29	2.31	2.28	21,907
July 15, 2026	2.29	2.29	2.29	2.31	2.29	21,107
July 14, 2026	2.32	2.29	2.29	2.33	2.28	26,348
July 13, 2026	2.28	2.33	2.33	2.34	2.28	78,690
July 10, 2026	2.3	2.29	2.29	2.32	2.28	31,234
July 09, 2026	2.36	2.29	2.29	2.36	2.28	48,648
July 08, 2026	2.35	2.36	2.36	2.42	2.31	37,118