XBiotech Inc. - XBIT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	2.76	2.65	2.65	2.9	2.6	53,400
November 12, 2025	2.95	2.77	2.77	3.06	2.66	244,045
November 11, 2025	2.48	2.94	2.94	3.44	2.48	2.12M
November 10, 2025	2.34	2.45	2.45	2.49	2.3	100,464
November 07, 2025	2.39	2.34	2.34	2.39	2.24	52,500
November 06, 2025	2.15	2.39	2.39	2.39	2.1	387,500
November 05, 2025	2.15	2.12	2.12	2.17	2.09	78,439
November 04, 2025	2.27	2.16	2.16	2.27	2.13	79,200
November 03, 2025	2.31	2.29	2.29	2.37	2.28	81,600
October 31, 2025	2.4	2.35	2.35	2.4	2.33	17,545
October 30, 2025	2.35	2.4	2.4	2.41	2.33	26,900
October 29, 2025	2.41	2.37	2.37	2.43	2.34	65,300
October 28, 2025	2.56	2.39	2.39	2.56	2.39	114,700
October 27, 2025	2.61	2.57	2.57	2.64	2.57	16,239
October 24, 2025	2.5	2.57	2.57	2.59	2.5	70,900
October 23, 2025	2.5	2.46	2.46	2.5	2.46	39,881
October 22, 2025	2.59	2.49	2.49	2.6	2.46	64,901
October 21, 2025	2.46	2.59	2.59	2.6	2.41	75,100
October 20, 2025	2.5	2.48	2.48	2.54	2.45	38,834
October 17, 2025	2.5	2.49	2.49	2.52	2.49	42,200
October 16, 2025	2.55	2.49	2.49	2.55	2.41	55,001
October 15, 2025	2.52	2.54	2.54	2.61	2.46	39,100
October 14, 2025	2.52	2.51	2.51	2.56	2.35	62,665
October 13, 2025	2.55	2.56	2.56	2.61	2.55	79,519
October 10, 2025	2.62	2.54	2.54	2.65	2.52	93,300
October 09, 2025	2.68	2.6	2.6	2.69	2.6	61,900
October 08, 2025	2.7	2.69	2.69	2.73	2.67	96,401
October 07, 2025	2.62	2.64	2.64	2.69	2.62	50,464
October 06, 2025	2.66	2.66	2.66	2.72	2.64	44,147
October 03, 2025	2.65	2.64	2.64	2.7	2.62	74,174
October 02, 2025	2.65	2.64	2.64	2.69	2.64	76,538
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

XBiotech Inc. (XBIT) NASDAQ