XERS(XERS)
XERS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $10.41 | $10.50 | $10.15 | $10.20 | 2.22M |
| 10/12/2026 | $10.47 | $10.55 | $10.33 | $10.46 | 1.33M |
| 10/9/2026 | $10.15 | $10.60 | $10.07 | $10.48 | 3.00M |
| 10/8/2026 | $10.10 | $10.35 | $10.00 | $10.19 | 1.98M |
| 10/7/2026 | $10.00 | $10.27 | $9.91 | $10.11 | 2.22M |
| 10/6/2026 | $10.23 | $10.33 | $9.90 | $10.07 | 2.40M |
| 10/5/2026 | $9.15 | $10.24 | $9.12 | $10.13 | 4.66M |
| 10/2/2026 | $9.34 | $9.34 | $9.04 | $9.08 | 1.80M |
| 10/1/2026 | $9.52 | $9.69 | $9.18 | $9.25 | 3.59M |
| 9/30/2026 | $9.97 | $10.07 | $9.55 | $9.56 | 3.75M |
| 9/29/2026 | $9.77 | $11.33 | $9.50 | $9.98 | 19.31M |
| 9/28/2026 | $9.05 | $10.01 | $9.00 | $9.83 | 4.46M |
| 9/25/2026 | $8.99 | $9.15 | $8.85 | $9.10 | 1.55M |
| 9/24/2026 | $8.65 | $8.99 | $8.56 | $8.95 | 1.36M |
| 9/23/2026 | $8.74 | $9.20 | $8.46 | $8.66 | 2.04M |
| 9/22/2026 | $8.90 | $8.97 | $8.64 | $8.73 | 1.69M |
| 9/21/2026 | $8.28 | $8.81 | $8.16 | $8.80 | 3.23M |
| 9/18/2026 | $8.10 | $8.25 | $7.93 | $8.20 | 4.71M |
| 9/17/2026 | $7.69 | $8.18 | $7.69 | $8.16 | 2.34M |
| 9/16/2026 | $7.50 | $7.92 | $7.50 | $7.78 | 2.04M |
| 9/15/2026 | $7.57 | $7.58 | $7.41 | $7.49 | 1.18M |
| 9/14/2026 | $7.60 | $7.69 | $7.52 | $7.57 | 2.01M |
| 9/11/2026 | $7.89 | $7.89 | $7.40 | $7.45 | 2.40M |
| 9/10/2026 | $7.80 | $7.99 | $7.63 | $7.67 | 1.96M |
| 9/9/2026 | $8.43 | $8.61 | $7.64 | $7.71 | 2.82M |
| 9/8/2026 | $8.39 | $8.52 | $8.22 | $8.48 | 1.35M |
| 9/4/2026 | $8.50 | $8.59 | $8.38 | $8.53 | 1.03M |
| 9/3/2026 | $8.64 | $8.78 | $8.41 | $8.59 | 1.60M |
| 9/2/2026 | $8.49 | $8.64 | $8.27 | $8.58 | 1.35M |
| 9/1/2026 | $8.42 | $8.62 | $8.38 | $8.43 | 1.14M |
| 8/31/2026 | $8.45 | $8.49 | $8.29 | $8.44 | 1.40M |
| 8/28/2026 | $8.62 | $8.68 | $8.37 | $8.48 | 1.03M |
| 8/27/2026 | $8.62 | $8.74 | $8.55 | $8.60 | 1.27M |
| 8/26/2026 | $8.74 | $8.89 | $8.61 | $8.68 | 1.50M |
| 8/25/2026 | $8.81 | $8.95 | $8.66 | $8.74 | 1.01M |
| 8/24/2026 | $8.66 | $8.80 | $8.54 | $8.74 | 870,743 |
| 8/21/2026 | $8.61 | $8.81 | $8.54 | $8.70 | 1.56M |
| 8/20/2026 | $8.91 | $8.99 | $8.56 | $8.60 | 2.00M |
| 8/19/2026 | $8.93 | $9.02 | $8.77 | $8.78 | 2.25M |
| 8/18/2026 | $8.58 | $8.88 | $8.47 | $8.85 | 2.14M |
| 8/17/2026 | $8.45 | $8.55 | $8.26 | $8.52 | 1.33M |
| 8/14/2026 | $8.33 | $8.67 | $8.25 | $8.60 | 1.37M |
| 8/13/2026 | $8.59 | $8.70 | $8.30 | $8.33 | 1.85M |
| 8/12/2026 | $8.37 | $8.52 | $8.24 | $8.49 | 1.73M |
| 8/11/2026 | $8.00 | $8.44 | $7.96 | $8.39 | 1.78M |
| 8/10/2026 | $7.96 | $8.07 | $7.80 | $7.99 | 1.62M |
| 8/7/2026 | $7.43 | $8.02 | $7.43 | $7.93 | 2.25M |
| 8/6/2026 | $7.19 | $7.44 | $7.05 | $7.36 | 3.72M |
| 8/5/2026 | $8.21 | $8.37 | $8.06 | $8.11 | 1.75M |
| 8/4/2026 | $8.13 | $8.28 | $8.04 | $8.19 | 1.84M |
| 8/3/2026 | $8.14 | $8.17 | $7.87 | $8.13 | 1.95M |
| 7/31/2026 | $8.34 | $8.40 | $7.99 | $8.08 | 1.62M |
| 7/30/2026 | $8.38 | $8.46 | $8.32 | $8.42 | 920,972 |
| 7/29/2026 | $8.23 | $8.49 | $8.23 | $8.38 | 1.19M |
| 7/28/2026 | $8.28 | $8.33 | $8.13 | $8.24 | 811,643 |
| 7/27/2026 | $8.40 | $8.47 | $8.20 | $8.21 | 873,434 |
| 7/24/2026 | $8.42 | $8.54 | $8.29 | $8.32 | 1.18M |
| 7/23/2026 | $8.29 | $8.44 | $8.14 | $8.41 | 2.19M |
| 7/22/2026 | $8.75 | $8.76 | $8.29 | $8.38 | 2.26M |
| 7/21/2026 | $8.60 | $8.83 | $8.60 | $8.78 | 1.26M |
| 7/20/2026 | $8.80 | $8.90 | $8.59 | $8.60 | 1.30M |
| 7/17/2026 | $8.61 | $9.00 | $8.49 | $8.80 | 1.61M |
| 7/16/2026 | $8.70 | $8.88 | $8.65 | $8.69 | 1.57M |
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
