Exascale Labs Holdings Inc. (XLAB) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
XLAB Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 16, 2026 | 1.85 | 2.35 | 2.35 | 3.84 | 1.75 | 169.94M |
| October 15, 2026 | 0.86 | 1.36 | 1.36 | 1.45 | 0.78 | 15.8M |
| October 14, 2026 | 0.99 | 0.91 | 0.91 | 0.99 | 0.83 | 43,213 |
| October 13, 2026 | 0.97 | 0.93 | 0.93 | 0.98 | 0.9 | 28,988 |
| October 12, 2026 | 1.03 | 1 | 1 | 1.05 | 0.95 | 62,128 |
| October 09, 2026 | 1.02 | 0.97 | 0.97 | 1.02 | 0.96 | 19,159 |
| October 08, 2026 | 0.99 | 1.02 | 1.02 | 1.05 | 0.96 | 34,441 |
| October 07, 2026 | 1.07 | 1.02 | 1.02 | 1.13 | 0.94 | 155,249 |
| October 06, 2026 | 1.36 | 1.08 | 1.08 | 1.37 | 1.02 | 239,925 |
| October 05, 2026 | 1.39 | 1.39 | 1.39 | 1.54 | 1.22 | 114,794 |
| October 02, 2026 | 1.52 | 1.4 | 1.4 | 1.54 | 1.31 | 119,123 |
| October 01, 2026 | 1.85 | 1.47 | 1.47 | 1.96 | 1.47 | 191,206 |
| September 30, 2026 | 2.07 | 1.85 | 1.85 | 2.07 | 1.76 | 75,858 |
| September 29, 2026 | 2.22 | 2.07 | 2.07 | 2.31 | 1.84 | 88,843 |
| September 28, 2026 | 2.45 | 2.45 | 2.45 | 2.5 | 2.01 | 52,791 |
| September 25, 2026 | 2.58 | 2.43 | 2.43 | 2.74 | 2.35 | 28,753 |
| September 24, 2026 | 2.86 | 2.58 | 2.58 | 3.07 | 2.45 | 94,672 |
| September 23, 2026 | 2.82 | 2.75 | 2.75 | 3 | 2.67 | 12,945 |
| September 22, 2026 | 2.85 | 2.75 | 2.75 | 2.92 | 2.55 | 77,586 |
| September 21, 2026 | 2.94 | 2.8 | 2.8 | 3 | 2.77 | 14,508 |
| September 18, 2026 | 2.97 | 2.93 | 2.93 | 3.01 | 2.77 | 35,500 |
| September 17, 2026 | 2.92 | 2.92 | 2.92 | 3.24 | 2.78 | 78,831 |
| September 16, 2026 | 2.98 | 2.94 | 2.94 | 3.12 | 2.86 | 28,904 |
| September 15, 2026 | 3.14 | 2.99 | 2.99 | 3.28 | 2.93 | 86,865 |
| September 11, 2026 | 4.08 | 3.81 | 3.81 | 4.17 | 3.81 | 38,358 |
| September 10, 2026 | 4.68 | 4.22 | 4.22 | 4.77 | 4.21 | 40,979 |
| September 09, 2026 | 4.51 | 4.82 | 4.82 | 5.27 | 4.46 | 124,930 |
| September 08, 2026 | 4.34 | 4.49 | 4.49 | 4.64 | 4.23 | 54,454 |
| September 04, 2026 | 4.63 | 4.39 | 4.39 | 4.98 | 4.26 | 75,377 |
| September 03, 2026 | 3.88 | 4.72 | 4.72 | 4.98 | 3.8 | 0 |
| September 02, 2026 | 3.72 | 4.04 | 4.04 | 4.15 | 3.4 | 164,734 |
| September 01, 2026 | 3.99 | 4.01 | 4.01 | 4.22 | 3.9 | 141,195 |
| August 31, 2026 | 4.58 | 4.18 | 4.18 | 4.62 | 4.01 | 280,221 |
| August 28, 2026 | 6.2 | 5.14 | 5.14 | 7.39 | 4.8 | 5.79M |
| August 27, 2026 | 6.2 | 6.3 | 6.3 | 6.3 | 5.51 | 4.2M |
| August 26, 2026 | 5.75 | 5.74 | 5.74 | 6.04 | 5.54 | 212,402 |
AD
