XAIR(XAIR)
XAIR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $2.28 | $2.28 | $2.20 | $2.23 | 14,426 |
| 10/12/2026 | $2.27 | $2.47 | $2.24 | $2.31 | 30,211 |
| 10/9/2026 | $2.30 | $2.34 | $2.20 | $2.25 | 65,390 |
| 10/8/2026 | $2.76 | $2.76 | $2.31 | $2.31 | 100,044 |
| 10/7/2026 | $2.49 | $2.60 | $2.47 | $2.54 | 36,212 |
| 10/6/2026 | $2.76 | $2.82 | $2.55 | $2.55 | 36,475 |
| 10/5/2026 | $2.93 | $2.99 | $2.81 | $2.84 | 43,086 |
| 10/2/2026 | $2.93 | $2.99 | $2.82 | $2.82 | 18,174 |
| 10/1/2026 | $2.71 | $2.93 | $2.67 | $2.93 | 50,800 |
| 9/30/2026 | $2.75 | $2.80 | $2.66 | $2.76 | 38,900 |
| 9/29/2026 | $2.59 | $2.94 | $2.57 | $2.83 | 77,187 |
| 9/28/2026 | $2.85 | $2.85 | $2.38 | $2.59 | 156,924 |
| 9/25/2026 | $3.00 | $3.00 | $2.78 | $2.85 | 203,225 |
| 9/24/2026 | $3.01 | $3.21 | $2.85 | $3.17 | 702,649 |
| 9/23/2026 | $3.14 | $3.20 | $3.00 | $3.01 | 36,656 |
| 9/22/2026 | $3.15 | $3.20 | $3.05 | $3.20 | 15,747 |
| 9/21/2026 | $3.17 | $3.22 | $3.09 | $3.13 | 22,950 |
| 9/18/2026 | $3.07 | $3.26 | $3.07 | $3.09 | 38,842 |
| 9/17/2026 | $3.13 | $3.18 | $3.08 | $3.08 | 16,613 |
| 9/16/2026 | $3.13 | $3.19 | $3.06 | $3.08 | 20,118 |
| 9/15/2026 | $3.16 | $3.20 | $3.08 | $3.13 | 20,485 |
| 9/14/2026 | $3.24 | $3.28 | $3.10 | $3.14 | 35,303 |
| 9/11/2026 | $3.09 | $3.29 | $3.07 | $3.20 | 64,462 |
| 9/10/2026 | $3.16 | $3.19 | $3.06 | $3.07 | 44,446 |
| 9/9/2026 | $3.40 | $3.43 | $3.18 | $3.18 | 54,978 |
| 9/8/2026 | $3.51 | $3.58 | $3.32 | $3.38 | 83,957 |
| 9/4/2026 | $3.55 | $3.64 | $3.50 | $3.53 | 48,543 |
| 9/3/2026 | $3.60 | $3.69 | $3.52 | $3.59 | 74,775 |
| 9/2/2026 | $3.61 | $3.95 | $3.61 | $3.62 | 142,751 |
| 9/1/2026 | $3.78 | $3.94 | $3.60 | $3.66 | 265,987 |
| 8/31/2026 | $4.52 | $4.52 | $3.85 | $3.97 | 8.75M |
| 8/28/2026 | $4.39 | $4.73 | $4.25 | $4.48 | 313,824 |
| 8/27/2026 | $4.94 | $5.70 | $4.60 | $5.70 | 1.12M |
| 8/26/2026 | $4.96 | $4.97 | $4.70 | $4.97 | 14,636 |
| 8/25/2026 | $4.68 | $5.07 | $4.37 | $4.98 | 289,656 |
| 8/24/2026 | $5.12 | $5.49 | $4.85 | $4.91 | 22,005 |
| 8/21/2026 | $5.30 | $5.31 | $4.88 | $5.04 | 23,907 |
| 8/20/2026 | $5.12 | $5.55 | $5.01 | $5.16 | 30,900 |
| 8/19/2026 | $5.95 | $5.95 | $5.09 | $5.21 | 72,800 |
| 8/18/2026 | $5.70 | $5.85 | $5.60 | $5.73 | 17,938 |
| 8/17/2026 | $6.25 | $6.25 | $5.71 | $5.71 | 22,181 |
| 8/14/2026 | $6.98 | $7.00 | $6.22 | $6.32 | 15,347 |
| 8/13/2026 | $6.65 | $7.23 | $5.89 | $6.92 | 58,724 |
| 8/12/2026 | $6.02 | $6.47 | $5.52 | $6.05 | 43,050 |
| 8/11/2026 | $5.32 | $6.22 | $5.17 | $5.84 | 45,269 |
| 8/10/2026 | $5.39 | $5.50 | $5.10 | $5.20 | 24,706 |
| 8/7/2026 | $5.54 | $5.87 | $5.36 | $5.36 | 12,800 |
| 8/6/2026 | $5.90 | $5.99 | $5.50 | $5.56 | 21,600 |
| 8/5/2026 | $6.37 | $6.37 | $5.48 | $5.69 | 38,700 |
| 8/4/2026 | $6.27 | $6.95 | $6.10 | $6.18 | 62,204 |
| 8/3/2026 | $5.94 | $7.74 | $5.91 | $6.33 | 433,931 |
| 7/31/2026 | $5.40 | $5.42 | $5.02 | $5.28 | 30,500 |
| 7/30/2026 | $5.54 | $5.55 | $5.35 | $5.42 | 14,358 |
| 7/29/2026 | $5.46 | $5.59 | $5.25 | $5.51 | 7,337 |
| 7/28/2026 | $5.41 | $5.59 | $5.41 | $5.46 | 7,608 |
| 7/27/2026 | $5.19 | $5.37 | $5.10 | $5.37 | 15,949 |
| 7/24/2026 | $5.43 | $5.47 | $5.16 | $5.16 | 8,800 |
| 7/23/2026 | $5.71 | $5.73 | $5.43 | $5.47 | 7,100 |
| 7/22/2026 | $5.79 | $5.86 | $5.60 | $5.72 | 17,100 |
| 7/21/2026 | $6.01 | $6.37 | $5.85 | $5.90 | 21,411 |
| 7/20/2026 | $5.65 | $6.00 | $5.65 | $5.98 | 9,543 |
| 7/17/2026 | $5.48 | $5.82 | $5.31 | $5.58 | 15,533 |
| 7/16/2026 | $5.55 | $5.60 | $5.40 | $5.55 | 11,966 |
| 7/15/2026 | $5.75 | $6.00 | $5.50 | $5.61 | 35,140 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
