XNET(XNET)
XNET
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $5.41 | $5.46 | $5.20 | $5.43 | 316,222 |
| 5/21/2026 | $5.64 | $5.67 | $5.47 | $5.47 | 174,112 |
| 5/20/2026 | $5.68 | $5.82 | $5.55 | $5.63 | 199,903 |
| 5/19/2026 | $5.80 | $5.83 | $5.67 | $5.70 | 151,509 |
| 5/18/2026 | $5.91 | $6.01 | $5.77 | $5.84 | 178,442 |
| 5/15/2026 | $6.05 | $6.10 | $5.86 | $5.87 | 80,334 |
| 5/14/2026 | $6.26 | $6.27 | $6.10 | $6.23 | 73,571 |
| 5/13/2026 | $6.03 | $6.35 | $5.87 | $6.33 | 206,287 |
| 5/12/2026 | $6.38 | $6.41 | $5.73 | $5.95 | 259,300 |
| 5/11/2026 | $6.39 | $6.53 | $6.27 | $6.49 | 142,365 |
| 5/8/2026 | $6.30 | $6.45 | $6.25 | $6.39 | 199,340 |
| 5/7/2026 | $6.32 | $6.41 | $6.18 | $6.30 | 106,400 |
| 5/6/2026 | $6.10 | $6.33 | $6.05 | $6.33 | 284,763 |
| 5/5/2026 | $6.26 | $6.26 | $6.03 | $6.11 | 129,187 |
| 5/4/2026 | $6.18 | $6.40 | $6.18 | $6.23 | 99,200 |
| 5/1/2026 | $6.09 | $6.21 | $6.08 | $6.18 | 125,130 |
| 4/30/2026 | $6.07 | $6.13 | $5.90 | $6.08 | 136,500 |
| 4/29/2026 | $6.34 | $6.34 | $5.99 | $5.99 | 119,782 |
| 4/28/2026 | $6.27 | $6.38 | $6.21 | $6.30 | 132,525 |
| 4/27/2026 | $6.48 | $6.57 | $6.36 | $6.39 | 88,205 |
| 4/24/2026 | $6.38 | $6.51 | $6.35 | $6.44 | 135,363 |
| 4/23/2026 | $6.70 | $6.71 | $6.27 | $6.36 | 202,224 |
| 4/22/2026 | $6.61 | $6.81 | $6.55 | $6.76 | 151,000 |
| 4/21/2026 | $6.48 | $6.73 | $6.41 | $6.55 | 151,948 |
| 4/20/2026 | $6.40 | $6.59 | $6.40 | $6.46 | 146,481 |
| 4/17/2026 | $6.50 | $6.62 | $6.47 | $6.56 | 158,338 |
| 4/16/2026 | $6.31 | $6.46 | $6.25 | $6.46 | 163,400 |
| 4/15/2026 | $6.25 | $6.42 | $6.20 | $6.30 | 191,248 |
| 4/14/2026 | $6.08 | $6.25 | $6.04 | $6.19 | 126,461 |
| 4/13/2026 | $5.74 | $6.02 | $5.73 | $6.02 | 169,522 |
| 4/10/2026 | $5.85 | $6.03 | $5.78 | $5.80 | 110,300 |
| 4/9/2026 | $5.86 | $5.98 | $5.85 | $5.88 | 119,126 |
| 4/8/2026 | $5.95 | $6.01 | $5.84 | $5.91 | 148,000 |
| 4/7/2026 | $5.77 | $5.80 | $5.56 | $5.67 | 191,144 |
| 4/6/2026 | $5.88 | $5.98 | $5.81 | $5.84 | 91,208 |
| 4/2/2026 | $5.71 | $5.93 | $5.55 | $5.87 | 126,300 |
| 4/1/2026 | $5.61 | $6.08 | $5.61 | $5.93 | 233,619 |
| 3/31/2026 | $5.58 | $5.71 | $5.50 | $5.56 | 321,500 |
| 3/30/2026 | $5.59 | $5.68 | $5.44 | $5.50 | 258,649 |
| 3/27/2026 | $5.65 | $5.80 | $5.58 | $5.58 | 385,009 |
| 3/26/2026 | $5.75 | $5.97 | $5.62 | $5.63 | 302,800 |
| 3/25/2026 | $5.77 | $5.99 | $5.77 | $5.90 | 266,100 |
| 3/24/2026 | $5.90 | $5.91 | $5.66 | $5.74 | 260,400 |
| 3/23/2026 | $5.71 | $6.08 | $5.69 | $5.88 | 308,163 |
| 3/20/2026 | $6.16 | $6.17 | $5.75 | $5.83 | 321,946 |
| 3/19/2026 | $6.14 | $6.46 | $6.04 | $6.16 | 261,810 |
| 3/18/2026 | $6.31 | $6.50 | $6.26 | $6.28 | 316,118 |
| 3/17/2026 | $6.52 | $6.74 | $6.30 | $6.30 | 247,251 |
| 3/16/2026 | $7.18 | $7.30 | $6.44 | $6.46 | 407,200 |
| 3/13/2026 | $6.54 | $7.56 | $6.47 | $7.00 | 921,534 |
| 3/12/2026 | $6.90 | $6.94 | $6.18 | $6.56 | 624,923 |
| 3/11/2026 | $5.86 | $6.08 | $5.86 | $6.04 | 305,736 |
| 3/10/2026 | $5.78 | $5.97 | $5.66 | $5.84 | 222,208 |
| 3/9/2026 | $5.51 | $5.80 | $5.43 | $5.78 | 114,700 |
| 3/6/2026 | $5.69 | $5.78 | $5.55 | $5.57 | 166,902 |
| 3/5/2026 | $5.64 | $5.85 | $5.55 | $5.66 | 193,194 |
| 3/4/2026 | $5.50 | $5.88 | $5.50 | $5.72 | 216,100 |
| 3/3/2026 | $5.55 | $5.55 | $5.16 | $5.45 | 359,300 |
| 3/2/2026 | $5.57 | $5.82 | $5.54 | $5.73 | 192,618 |
| 2/27/2026 | $5.91 | $5.98 | $5.61 | $5.72 | 198,549 |
| 2/26/2026 | $5.95 | $6.02 | $5.88 | $6.02 | 149,034 |
| 2/25/2026 | $6.06 | $6.16 | $5.92 | $6.01 | 176,712 |
| 2/24/2026 | $5.76 | $6.07 | $5.76 | $6.02 | 344,117 |
| 2/23/2026 | $5.85 | $5.90 | $5.75 | $5.81 | 106,266 |