XNET(XNET)
XNET
NASDAQ
$4.88—
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $4.93 | $4.99 | $4.77 | $4.88 | 240,600 |
| 9/3/2026 | $4.76 | $4.96 | $4.76 | $4.90 | 262,625 |
| 9/2/2026 | $4.83 | $4.99 | $4.72 | $4.76 | 260,800 |
| 9/1/2026 | $4.88 | $4.93 | $4.81 | $4.83 | 256,700 |
| 8/31/2026 | $5.03 | $5.09 | $4.90 | $4.93 | 226,900 |
| 8/28/2026 | $5.04 | $5.11 | $4.96 | $5.01 | 259,500 |
| 8/27/2026 | $5.02 | $5.11 | $4.98 | $5.01 | 264,400 |
| 8/26/2026 | $5.04 | $5.08 | $4.98 | $5.02 | 161,402 |
| 8/25/2026 | $4.96 | $5.10 | $4.93 | $5.06 | 234,900 |
| 8/24/2026 | $5.05 | $5.05 | $4.93 | $4.96 | 192,130 |
| 8/21/2026 | $5.07 | $5.14 | $5.03 | $5.12 | 154,623 |
| 8/20/2026 | $4.96 | $5.15 | $4.92 | $5.04 | 241,800 |
| 8/19/2026 | $4.89 | $5.05 | $4.76 | $5.00 | 255,400 |
| 8/18/2026 | $4.97 | $5.06 | $4.81 | $4.89 | 235,900 |
| 8/17/2026 | $5.20 | $5.20 | $4.90 | $4.97 | 288,124 |
| 8/14/2026 | $5.14 | $5.25 | $5.10 | $5.25 | 189,442 |
| 8/13/2026 | $5.00 | $5.19 | $4.97 | $5.15 | 286,200 |
| 8/12/2026 | $5.04 | $5.11 | $4.91 | $4.97 | 338,509 |
| 8/11/2026 | $5.05 | $5.09 | $5.00 | $5.04 | 154,118 |
| 8/10/2026 | $5.09 | $5.17 | $4.96 | $5.05 | 282,400 |
| 8/7/2026 | $5.09 | $5.16 | $5.08 | $5.12 | 181,647 |
| 8/6/2026 | $5.11 | $5.21 | $5.00 | $5.06 | 145,500 |
| 8/5/2026 | $5.37 | $5.39 | $5.13 | $5.14 | 207,346 |
| 8/4/2026 | $5.42 | $5.50 | $5.28 | $5.35 | 228,963 |
| 8/3/2026 | $5.35 | $5.54 | $5.35 | $5.39 | 216,100 |
| 7/31/2026 | $5.60 | $5.61 | $5.16 | $5.34 | 425,127 |
| 7/30/2026 | $5.32 | $5.73 | $5.29 | $5.66 | 181,800 |
| 7/29/2026 | $5.28 | $5.47 | $5.20 | $5.23 | 254,747 |
| 7/28/2026 | $5.74 | $5.78 | $5.10 | $5.24 | 541,181 |
| 7/27/2026 | $5.59 | $5.82 | $5.57 | $5.79 | 322,800 |
| 7/24/2026 | $5.57 | $5.70 | $5.51 | $5.52 | 199,503 |
| 7/23/2026 | $5.60 | $5.70 | $5.53 | $5.56 | 162,834 |
| 7/22/2026 | $5.76 | $5.80 | $5.65 | $5.66 | 123,742 |
| 7/21/2026 | $5.92 | $5.99 | $5.81 | $5.82 | 198,309 |
| 7/20/2026 | $5.83 | $6.03 | $5.82 | $5.87 | 179,802 |
| 7/17/2026 | $5.88 | $6.01 | $5.62 | $5.77 | 207,000 |
| 7/16/2026 | $5.92 | $6.11 | $5.92 | $6.08 | 181,300 |
| 7/15/2026 | $5.83 | $6.00 | $5.83 | $5.95 | 139,101 |
| 7/14/2026 | $5.74 | $5.93 | $5.69 | $5.76 | 120,423 |
| 7/13/2026 | $5.68 | $5.82 | $5.61 | $5.68 | 170,443 |
| 7/10/2026 | $5.85 | $6.00 | $5.73 | $5.73 | 97,430 |
| 7/9/2026 | $5.68 | $5.89 | $5.68 | $5.84 | 149,200 |
| 7/8/2026 | $5.50 | $5.77 | $5.50 | $5.72 | 191,500 |
| 7/7/2026 | $5.73 | $5.83 | $5.57 | $5.60 | 177,300 |
| 7/6/2026 | $5.69 | $5.94 | $5.69 | $5.79 | 153,000 |
| 7/2/2026 | $5.90 | $6.04 | $5.60 | $5.64 | 191,000 |
| 7/1/2026 | $5.53 | $6.04 | $5.32 | $5.84 | 348,800 |
| 6/30/2026 | $5.37 | $5.71 | $5.30 | $5.60 | 243,526 |
| 6/29/2026 | $5.38 | $5.47 | $5.12 | $5.41 | 274,749 |
| 6/26/2026 | $5.15 | $5.64 | $5.11 | $5.36 | 629,200 |
| 6/25/2026 | $4.90 | $5.16 | $4.82 | $5.03 | 384,100 |
| 6/24/2026 | $4.86 | $5.03 | $4.80 | $4.86 | 306,336 |
| 6/23/2026 | $4.87 | $5.08 | $4.83 | $4.89 | 291,700 |
| 6/22/2026 | $4.92 | $5.22 | $4.91 | $5.08 | 246,300 |
| 6/18/2026 | $4.94 | $5.03 | $4.82 | $4.96 | 3.72M |
| 6/17/2026 | $5.44 | $5.46 | $4.97 | $4.98 | 1.00M |
| 6/16/2026 | $5.35 | $5.53 | $5.25 | $5.50 | 525,640 |
| 6/15/2026 | $5.34 | $5.53 | $5.26 | $5.32 | 528,809 |
| 6/12/2026 | $5.19 | $5.33 | $5.04 | $5.23 | 350,500 |
| 6/11/2026 | $4.96 | $5.23 | $4.85 | $5.17 | 370,900 |
| 6/10/2026 | $4.80 | $5.15 | $4.80 | $4.94 | 420,493 |