XBiotech Inc. - XBIT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.38	2.31	2.31	2.45	2.3	22,800
February 19, 2026	2.41	2.38	2.38	2.41	2.34	21,598
February 18, 2026	2.4	2.41	2.41	2.42	2.35	7,800
February 17, 2026	2.44	2.34	2.34	2.46	2.34	8,805
February 13, 2026	2.39	2.45	2.45	2.48	2.39	45,600
February 12, 2026	2.39	2.37	2.37	2.44	2.36	10,600
February 11, 2026	2.4	2.37	2.37	2.42	2.37	13,500
February 10, 2026	2.36	2.42	2.42	2.45	2.36	35,556
February 09, 2026	2.35	2.31	2.31	2.38	2.3	23,700
February 06, 2026	2.34	2.37	2.37	2.41	2.33	19,957
February 05, 2026	2.31	2.3	2.3	2.43	2.3	79,200
February 04, 2026	2.4	2.41	2.41	2.42	2.34	33,900
February 03, 2026	2.33	2.4	2.4	2.46	2.28	195,743
February 02, 2026	2.53	2.48	2.48	2.66	2.41	62,535
January 30, 2026	2.54	2.51	2.51	2.56	2.51	9,100
January 29, 2026	2.67	2.54	2.54	2.67	2.53	30,800
January 28, 2026	2.7	2.64	2.64	2.73	2.63	17,017
January 27, 2026	2.67	2.71	2.71	2.72	2.65	52,627
January 26, 2026	2.67	2.69	2.69	2.7	2.65	45,442
January 23, 2026	2.63	2.68	2.68	2.68	2.63	17,700
January 22, 2026	2.59	2.66	2.66	2.68	2.56	60,700
January 21, 2026	2.55	2.55	2.56	2.58	2.46	35,896
January 20, 2026	2.46	2.53	2.53	2.6	2.46	72,700
January 16, 2026	2.55	2.57	2.57	2.58	2.52	9,314
January 15, 2026	2.59	2.53	2.53	2.59	2.49	60,900
January 14, 2026	2.55	2.61	2.61	2.64	2.52	48,800
January 13, 2026	2.55	2.56	2.56	2.58	2.53	19,246
January 12, 2026	2.56	2.53	2.53	2.59	2.51	23,500
January 09, 2026	2.64	2.56	2.56	2.65	2.5	37,200
January 08, 2026	2.5	2.65	2.65	2.69	2.5	165,025
January 07, 2026	2.54	2.51	2.51	2.57	2.45	75,600
January 06, 2026	2.44	2.53	2.53	2.55	2.4	47,324
January 05, 2026	2.44	2.44	2.44	2.44	2.35	39,300
January 02, 2026	2.37	2.38	2.38	2.39	2.31	24,327
December 31, 2025	2.35	2.39	2.35	2.39	2.31	49,945
December 30, 2025	2.42	2.34	2.34	2.42	2.32	75,700
December 29, 2025	2.45	2.41	2.41	2.46	2.36	58,900
December 26, 2025	2.48	2.47	2.47	2.49	2.45	13,700
December 24, 2025	2.46	2.48	2.48	2.49	2.45	18,911
December 23, 2025	2.43	2.46	2.46	2.49	2.4	32,601
December 22, 2025	2.49	2.41	2.41	2.53	2.41	35,400
December 19, 2025	2.53	2.5	2.5	2.54	2.49	25,236
December 18, 2025	2.43	2.53	2.53	2.55	2.4	74,129
December 17, 2025	2.44	2.43	2.43	2.53	2.43	23,507
December 16, 2025	2.51	2.45	2.45	2.51	2.41	18,100
December 15, 2025	2.43	2.53	2.53	2.59	2.43	63,628
December 12, 2025	2.51	2.4	2.4	2.54	2.4	51,142
December 11, 2025	2.6	2.55	2.55	2.65	2.5	77,822
December 10, 2025	2.41	2.56	2.56	2.62	2.4	113,048
December 09, 2025	2.41	2.4	2.4	2.46	2.4	60,125
December 08, 2025	2.48	2.44	2.44	2.5	2.4	76,000
December 05, 2025	2.52	2.48	2.48	2.68	2.41	87,200
December 04, 2025	2.51	2.51	2.51	2.59	2.45	43,641
December 03, 2025	2.35	2.59	2.59	2.59	2.35	117,743
December 02, 2025	2.38	2.32	2.32	2.4	2.3	48,118
December 01, 2025	2.4	2.41	2.41	2.44	2.26	149,790
November 28, 2025	2.3	2.27	2.27	2.34	2.26	23,400
November 26, 2025	2.37	2.28	2.28	2.37	2.26	70,340
November 25, 2025	2.42	2.35	2.35	2.42	2.3	58,333
November 24, 2025	2.28	2.28	2.28	2.3	2.26	27,700

XBiotech Inc. (XBIT) NASDAQ