Xtend AI Robotics, Inc. Common Stock (XTND)
2.0999
-0.0501 (-2.33%)
NYSE · Last Trade: Oct 15th, 1:01 PM EDT
Historical Prices For Xtend AI Robotics, Inc. Common Stock (XTND)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/14/2026 | 2.25 | 2.25 | 2.08 | 2.15 | 1,527,150 | 2.15 |
| 10/13/2026 | 2.39 | 2.50 | 2.29 | 2.33 | 1,064,531 | 2.33 |
| 10/12/2026 | 2.59 | 2.60 | 2.24 | 2.29 | 1,356,648 | 2.29 |
| 10/09/2026 | 2.58 | 2.67 | 2.50 | 2.55 | 512,941 | 2.55 |
| 10/08/2026 | 2.58 | 2.67 | 2.49 | 2.54 | 963,521 | 2.54 |
| 10/07/2026 | 2.67 | 2.70 | 2.54 | 2.60 | 750,233 | 2.60 |
| 10/06/2026 | 2.95 | 2.96 | 2.65 | 2.68 | 1,134,722 | 2.68 |
| 10/05/2026 | 3.29 | 3.29 | 2.93 | 2.94 | 1,313,443 | 2.94 |
| 10/02/2026 | 3.34 | 3.41 | 3.26 | 3.30 | 916,295 | 3.30 |
| 10/01/2026 | 3.59 | 3.61 | 3.25 | 3.29 | 1,111,279 | 3.29 |
| 9/30/2026 | 3.73 | 3.76 | 3.55 | 3.56 | 632,244 | 3.56 |
| 9/29/2026 | 3.62 | 3.80 | 3.54 | 3.68 | 963,474 | 3.68 |
| 9/28/2026 | 4.01 | 4.04 | 3.58 | 3.61 | 1,057,732 | 3.61 |
| 9/25/2026 | 4.10 | 4.25 | 3.96 | 3.98 | 819,256 | 3.98 |
| 9/24/2026 | 3.90 | 4.17 | 3.84 | 4.10 | 1,092,359 | 4.10 |
| 9/23/2026 | 4.11 | 4.12 | 3.92 | 3.95 | 779,428 | 3.95 |
| 9/22/2026 | 4.52 | 4.63 | 3.96 | 3.97 | 1,534,346 | 3.97 |
| 9/21/2026 | 4.52 | 4.67 | 4.37 | 4.45 | 1,389,847 | 4.45 |
| 9/18/2026 | 4.70 | 4.73 | 4.38 | 4.52 | 1,693,211 | 4.52 |
| 9/17/2026 | 5.03 | 5.03 | 4.71 | 4.74 | 913,214 | 4.74 |
| 9/16/2026 | 4.51 | 5.12 | 4.32 | 4.73 | 2,200,545 | 4.73 |
| 9/15/2026 | 4.38 | 4.48 | 4.24 | 4.46 | 430,780 | 4.46 |
| 9/14/2026 | 4.45 | 4.51 | 4.12 | 4.45 | 465,470 | 4.45 |
| 9/11/2026 | 4.90 | 4.90 | 4.43 | 4.49 | 699,909 | 4.49 |
| 9/10/2026 | 4.91 | 4.99 | 4.40 | 4.83 | 870,586 | 4.83 |
| 9/09/2026 | 5.63 | 5.63 | 4.80 | 4.81 | 1,469,744 | 4.81 |
| 9/08/2026 | 6.20 | 6.20 | 5.25 | 5.51 | 2,033,626 | 5.51 |
| 9/04/2026 | 7.15 | 7.15 | 4.98 | 6.19 | 3,700,261 | 6.19 |