XTL Biopharmaceuticals Ltd. - XTLB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.92	0.94	0.94	0.94	0.75	1.69M
January 13, 2026	0.87	1.07	1.07	1.41	0.75	36.67M
January 12, 2026	0.65	0.68	0.68	0.68	0.64	18,376
January 09, 2026	0.69	0.67	0.67	0.69	0.59	37,243
January 08, 2026	0.67	0.69	0.69	0.72	0.65	69,956
January 07, 2026	0.69	0.66	0.66	0.72	0.64	53,800
January 06, 2026	0.64	0.69	0.69	0.69	0.64	30,952
January 05, 2026	0.63	0.63	0.63	0.65	0.61	78,971
January 02, 2026	0.58	0.6	0.6	0.61	0.53	329,123
December 31, 2025	0.66	0.58	0.58	0.69	0.57	101,100
December 30, 2025	0.73	0.7	0.7	0.73	0.66	62,511
December 29, 2025	0.65	0.67	0.67	0.71	0.65	71,530
December 26, 2025	0.79	0.74	0.74	0.79	0.7	88,606
December 24, 2025	0.79	0.78	0.78	0.79	0.76	70,047
December 23, 2025	0.82	0.78	0.78	0.82	0.76	109,700
December 22, 2025	0.82	0.81	0.81	0.84	0.78	38,490
December 19, 2025	0.81	0.82	0.82	0.85	0.77	63,200
December 18, 2025	0.77	0.81	0.81	0.88	0.77	164,432
December 17, 2025	0.78	0.79	0.79	0.79	0.77	9,362
December 16, 2025	0.81	0.78	0.78	0.83	0.76	52,748
December 15, 2025	0.84	0.81	0.81	0.86	0.8	11,907
December 12, 2025	0.83	0.85	0.85	0.85	0.81	9,300
December 11, 2025	0.9	0.85	0.85	0.9	0.82	19,000
December 10, 2025	0.88	0.83	0.83	0.88	0.8	35,200
December 09, 2025	0.9	0.88	0.88	0.9	0.84	16,542
December 08, 2025	0.84	0.85	0.85	0.87	0.81	44,130
December 05, 2025	0.87	0.85	0.85	0.87	0.82	8,200
December 04, 2025	0.86	0.87	0.87	0.91	0.82	27,512
December 03, 2025	0.84	0.84	0.84	0.85	0.81	13,903
December 02, 2025	0.89	0.84	0.84	0.89	0.84	14,400
December 01, 2025	0.92	0.85	0.85	0.93	0.84	71,501
November 28, 2025	0.85	0.83	0.83	0.85	0.8	19,900
November 26, 2025	0.83	0.8	0.8	0.83	0.79	25,800
November 25, 2025	0.83	0.78	0.78	0.85	0.78	26,413
November 24, 2025	0.81	0.83	0.83	0.83	0.81	35,021
November 21, 2025	0.8	0.77	0.77	0.83	0.77	56,800
November 20, 2025	0.89	0.81	0.81	0.89	0.8	25,502
November 19, 2025	0.88	0.86	0.86	0.9	0.85	22,304
November 18, 2025	0.92	0.9	0.9	0.93	0.88	32,700
November 17, 2025	0.97	0.91	0.91	0.97	0.9	91,700
November 14, 2025	0.93	0.92	0.92	0.98	0.92	70,400
November 13, 2025	0.98	0.94	0.94	0.99	0.92	24,900
November 12, 2025	1.02	0.97	0.97	1.03	0.95	36,300
November 11, 2025	1.01	0.99	0.99	1.02	0.98	97,400
November 10, 2025	1.04	0.94	0.94	1.07	0.82	267,100
November 07, 2025	0.99	1	1	1.05	0.98	27,640
November 06, 2025	1.06	1	1	1.07	1	20,200
November 05, 2025	1.05	1.05	1.05	1.07	1.03	21,800
November 04, 2025	1.07	1.01	1.01	1.08	1	79,835
November 03, 2025	1.09	1.05	1.05	1.13	1.01	54,016
October 31, 2025	1.07	1.07	1.07	1.09	1.05	49,400
October 30, 2025	1.2	1.08	1.08	1.22	0.99	247,517
October 29, 2025	1.26	1.19	1.19	1.28	1.15	158,652
October 28, 2025	1.23	1.17	1.17	1.26	1.17	209,482
October 27, 2025	1.26	1.2	1.2	1.26	1.2	67,423
October 24, 2025	1.23	1.23	1.23	1.25	1.23	49,513
October 23, 2025	1.26	1.24	1.24	1.26	1.21	71,816
October 22, 2025	1.26	1.24	1.24	1.3	1.24	79,963
October 21, 2025	1.3	1.29	1.29	1.38	1.27	119,800
October 20, 2025	1.27	1.28	1.28	1.36	1.27	130,600

XTL Biopharmaceuticals Ltd. (XTLB) NASDAQ