eXp World Holdings, Inc.EXPINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $9.29 | $9.57 | $9.25 | $9.54 | 1.21M |
| 1/15/2026 | $9.18 | $9.32 | $9.02 | $9.28 | 656,900 |
| 1/14/2026 | $9.31 | $9.36 | $9.11 | $9.15 | 809,206 |
| 1/13/2026 | $9.59 | $9.59 | $9.30 | $9.33 | 717,800 |
| 1/12/2026 | $9.60 | $9.69 | $9.35 | $9.56 | 601,069 |
| 1/9/2026 | $9.70 | $9.89 | $9.58 | $9.61 | 800,485 |
| 1/8/2026 | $9.29 | $9.62 | $9.16 | $9.58 | 944,237 |
| 1/7/2026 | $9.45 | $9.75 | $9.34 | $9.43 | 1.34M |
| 1/6/2026 | $9.09 | $9.44 | $8.87 | $9.35 | 1.31M |
| 1/5/2026 | $9.03 | $9.40 | $9.01 | $9.19 | 1.53M |
| 1/2/2026 | $9.11 | $9.20 | $8.99 | $9.10 | 1.23M |
| 12/31/2025 | $9.00 | $9.07 | $8.94 | $9.05 | 1.01M |
| 12/30/2025 | $9.23 | $9.24 | $9.04 | $9.06 | 1.19M |
| 12/29/2025 | $9.45 | $9.50 | $9.22 | $9.26 | 796,942 |
| 12/26/2025 | $9.45 | $9.54 | $9.35 | $9.44 | 657,648 |
| 12/24/2025 | $9.55 | $9.59 | $9.46 | $9.52 | 400,400 |
| 12/23/2025 | $9.75 | $9.79 | $9.51 | $9.56 | 758,600 |
| 12/22/2025 | $9.85 | $9.94 | $9.76 | $9.81 | 848,422 |
| 12/19/2025 | $9.86 | $9.91 | $9.55 | $9.87 | 2.37M |
| 12/18/2025 | $10.13 | $10.20 | $9.88 | $9.97 | 1.45M |
| 12/17/2025 | $9.94 | $10.18 | $9.92 | $10.00 | 1.13M |
| 12/16/2025 | $10.06 | $10.25 | $9.99 | $10.04 | 1.22M |
| 12/15/2025 | $10.55 | $10.55 | $9.77 | $10.02 | 1.19M |
| 12/12/2025 | $10.53 | $10.71 | $10.46 | $10.60 | 819,700 |
| 12/11/2025 | $10.64 | $10.71 | $10.29 | $10.60 | 1.03M |
| 12/10/2025 | $10.40 | $10.60 | $10.16 | $10.58 | 1.42M |
| 12/9/2025 | $10.53 | $10.73 | $10.42 | $10.43 | 730,334 |
| 12/8/2025 | $10.98 | $11.02 | $10.52 | $10.61 | 1.16M |
| 12/5/2025 | $11.04 | $11.17 | $10.83 | $10.94 | 841,249 |
| 12/4/2025 | $11.30 | $11.37 | $11.02 | $11.12 | 823,895 |
| 12/3/2025 | $11.19 | $11.39 | $11.19 | $11.31 | 572,501 |
| 12/2/2025 | $11.14 | $11.34 | $11.03 | $11.26 | 645,300 |
| 12/1/2025 | $11.09 | $11.29 | $11.03 | $11.13 | 859,109 |
| 11/28/2025 | $11.49 | $11.58 | $11.17 | $11.35 | 551,400 |
| 11/26/2025 | $11.62 | $11.68 | $11.42 | $11.50 | 1.33M |
| 11/25/2025 | $11.87 | $12.23 | $11.79 | $11.80 | 1.93M |
| 11/24/2025 | $11.10 | $11.88 | $11.08 | $11.73 | 1.90M |
| 11/21/2025 | $10.23 | $11.11 | $10.23 | $11.09 | 1.28M |
| 11/20/2025 | $10.64 | $10.86 | $10.20 | $10.23 | 7.25M |
| 11/19/2025 | $10.79 | $10.83 | $10.44 | $10.58 | 1.87M |
| 11/18/2025 | $10.48 | $10.87 | $10.37 | $10.78 | 893,205 |
| 11/17/2025 | $10.73 | $10.74 | $10.44 | $10.49 | 2.18M |
| 11/14/2025 | $10.71 | $10.83 | $10.57 | $10.79 | 992,206 |
| 11/13/2025 | $10.71 | $10.99 | $10.53 | $10.90 | 1.03M |
| 11/12/2025 | $11.04 | $11.09 | $10.58 | $10.80 | 1.36M |
| 11/11/2025 | $10.65 | $11.17 | $10.65 | $11.07 | 6.96M |
| 11/10/2025 | $10.96 | $10.99 | $10.35 | $10.59 | 1.43M |
| 11/7/2025 | $10.82 | $11.45 | $9.85 | $10.80 | 3.21M |
| 11/6/2025 | $10.01 | $10.10 | $9.60 | $9.70 | 1.81M |
| 11/5/2025 | $9.91 | $10.11 | $9.85 | $10.05 | 1.38M |
| 11/4/2025 | $10.08 | $10.22 | $9.89 | $9.89 | 1.09M |
| 11/3/2025 | $10.06 | $10.18 | $9.96 | $10.01 | 1.15M |
| 10/31/2025 | $10.06 | $10.25 | $9.90 | $10.24 | 1.11M |
| 10/30/2025 | $10.34 | $10.43 | $10.05 | $10.06 | 937,121 |
| 10/29/2025 | $11.03 | $11.05 | $10.41 | $10.44 | 1.07M |
| 10/28/2025 | $11.25 | $11.31 | $11.03 | $11.09 | 719,305 |
| 10/27/2025 | $11.33 | $11.50 | $11.21 | $11.29 | 910,500 |
| 10/24/2025 | $11.24 | $11.56 | $11.13 | $11.33 | 1.14M |
| 10/23/2025 | $11.09 | $11.29 | $10.99 | $11.07 | 566,800 |
| 10/22/2025 | $10.94 | $11.08 | $10.85 | $11.04 | 723,039 |
| 10/21/2025 | $10.90 | $11.16 | $10.85 | $10.97 | 663,323 |
| 10/20/2025 | $10.82 | $11.00 | $10.73 | $10.96 | 746,828 |