XNET(XNET)
XNET
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/9/2026 | $5.68 | $5.89 | $5.68 | $5.84 | 149,197 |
| 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 |
| 6/9/2026 | $4.82 | $5.15 | $4.68 | $4.91 | 636,840 |
| 6/8/2026 | $4.68 | $4.91 | $4.61 | $4.82 | 277,629 |
| 6/5/2026 | $4.97 | $4.97 | $4.52 | $4.66 | 374,539 |
| 6/4/2026 | $4.93 | $5.00 | $4.82 | $4.97 | 282,748 |
| 6/3/2026 | $5.44 | $5.44 | $4.92 | $4.98 | 447,907 |
| 6/2/2026 | $5.90 | $5.91 | $5.41 | $5.41 | 424,820 |
| 6/1/2026 | $6.03 | $6.08 | $5.87 | $5.98 | 364,475 |
| 5/29/2026 | $5.98 | $6.08 | $5.68 | $6.06 | 348,210 |
| 5/28/2026 | $5.80 | $5.94 | $5.58 | $5.93 | 509,180 |
| 5/27/2026 | $5.76 | $5.77 | $5.35 | $5.53 | 294,392 |
| 5/26/2026 | $5.60 | $5.87 | $5.51 | $5.74 | 254,365 |
| 5/22/2026 | $5.42 | $5.50 | $5.20 | $5.48 | 445,030 |
| 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 |