XBiotech Inc. - XBIT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	2.28	2.28	2.28	2.33	2.22	61,269
November 20, 2025	2.23	2.22	2.22	2.31	2.16	79,332
November 19, 2025	2.34	2.16	2.16	2.35	2.15	71,535
November 18, 2025	2.43	2.35	2.35	2.47	2.28	98,722
November 17, 2025	2.63	2.47	2.47	2.64	2.45	97,825
November 14, 2025	2.6	2.64	2.64	2.7	2.56	59,300
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

XBiotech Inc. (XBIT) NASDAQ