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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.91	0.88	0.88	0.92	0.83	28,900
February 19, 2026	0.9	0.89	0.89	0.92	0.82	18,700
February 18, 2026	0.79	0.89	0.89	0.91	0.77	119,540
February 17, 2026	1	0.84	0.84	1.01	0.79	334,423
February 13, 2026	0.91	0.89	0.89	1.06	0.89	56,800
February 12, 2026	0.86	0.87	0.87	0.95	0.84	17,800
February 11, 2026	0.93	0.9	0.9	0.96	0.87	28,105
February 10, 2026	0.96	0.93	0.93	1	0.93	7,106
February 09, 2026	1.05	0.95	0.95	1.05	0.92	58,100
February 06, 2026	0.98	1.07	1.07	1.08	0.98	38,400
February 05, 2026	1.01	1.06	1.06	1.11	1	65,004
February 04, 2026	0.88	1.07	1.07	1.11	0.75	380,200
February 03, 2026	0.81	0.84	0.84	0.86	0.8	28,546
February 02, 2026	0.81	0.84	0.84	0.95	0.81	19,195
January 30, 2026	0.87	0.85	0.85	0.88	0.84	40,521
January 29, 2026	0.9	0.84	0.84	0.9	0.8	93,800
January 28, 2026	0.86	0.89	0.89	0.96	0.85	78,718
January 27, 2026	0.93	0.85	0.85	0.98	0.83	141,200
January 26, 2026	1.05	0.95	0.95	1.05	0.87	114,976
January 23, 2026	1.07	1.06	1.06	1.11	1.04	130,799
January 22, 2026	0.89	1.05	1.05	1.1	0.89	264,051
January 21, 2026	0.9	0.97	0.97	1.02	0.87	134,128
January 20, 2026	0.88	0.97	0.97	0.99	0.87	156,039
January 16, 2026	0.95	0.99	0.99	1.02	0.85	337,400
January 15, 2026	0.94	0.97	0.97	1.01	0.85	413,009
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

XTL Biopharmaceuticals Ltd. (XTLB) NASDAQ