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 $165.26 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $128.69, while $1000 invested 1 year ago would be worth $666.67. This corresponds to total returns of -83.47%, -87.13%, -33.33%, respectively, with annualized returns of -16.47%, -33.62%, -33.33%.

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
November 10, 2026	1.91	1.97	1.97	1.99	1.91	57,456
November 09, 2026	1.89	1.91	1.91	1.92	1.88	14,540
November 06, 2026	1.88	1.89	1.89	1.89	1.86	25,071
November 05, 2026	1.89	1.87	1.87	1.9	1.85	31,644
November 04, 2026	1.97	1.95	1.95	1.97	1.92	94,251
November 03, 2026	1.94	1.99	1.99	2.13	1.94	132,747
November 02, 2026	1.91	1.92	1.92	1.96	1.87	60,833
October 30, 2026	1.93	1.88	1.88	1.98	1.87	50,560
October 29, 2026	1.98	1.94	1.94	1.98	1.87	73,090
October 28, 2026	1.86	1.99	1.99	2.04	1.8	309,831
October 27, 2026	1.85	1.85	1.85	1.95	1.81	69,105
October 26, 2026	1.92	1.85	1.85	1.93	1.82	135,861
October 23, 2026	1.95	1.93	1.93	1.95	1.86	121,872
October 22, 2026	1.98	1.97	1.97	1.98	1.94	7,355
October 21, 2026	2.04	1.99	1.99	2.04	1.98	58,251
October 20, 2026	2.03	2.02	2.02	2.04	1.99	41,222
October 19, 2026	2.13	2	2	2.13	1.91	384,446
October 16, 2026	2.16	2.12	2.12	2.22	2.1	68,201
October 15, 2026	2.16	2.16	2.16	2.26	2.13	85,020
October 14, 2026	2.16	2.16	2.16	2.24	2.15	66,074
October 13, 2026	2.27	2.16	2.16	2.29	2.15	78,853
October 12, 2026	2.29	2.29	2.29	2.33	2.25	41,957
October 09, 2026	2.21	2.29	2.29	2.29	2.2	88,031
October 08, 2026	2.19	2.2	2.2	2.22	2.15	13,020
October 07, 2026	2.16	2.19	2.19	2.25	2.16	100,375
October 06, 2026	2.18	2.16	2.16	2.19	2.16	11,692
October 05, 2026	2.2	2.18	2.18	2.2	2.18	32,738
October 02, 2026	2.2	2.19	2.19	2.2	2.19	25,234
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