XOS(XOS)
XOS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $2.69 | $2.77 | $2.65 | $2.75 | 184,009 |
| 8/6/2026 | $2.91 | $2.93 | $2.58 | $2.63 | 708,046 |
| 8/5/2026 | $2.99 | $3.04 | $2.69 | $2.95 | 1.82M |
| 8/4/2026 | $2.21 | $2.72 | $2.17 | $2.63 | 690,900 |
| 8/3/2026 | $2.13 | $2.22 | $2.08 | $2.17 | 60,611 |
| 7/31/2026 | $2.02 | $2.13 | $1.96 | $2.10 | 114,758 |
| 7/30/2026 | $1.95 | $2.06 | $1.94 | $2.02 | 131,575 |
| 7/29/2026 | $2.02 | $2.05 | $1.92 | $1.95 | 134,968 |
| 7/28/2026 | $2.13 | $2.13 | $1.98 | $2.06 | 115,936 |
| 7/27/2026 | $2.05 | $2.11 | $2.01 | $2.08 | 41,670 |
| 7/24/2026 | $2.06 | $2.06 | $1.98 | $2.02 | 79,800 |
| 7/23/2026 | $2.11 | $2.15 | $2.03 | $2.04 | 103,335 |
| 7/22/2026 | $2.18 | $2.23 | $2.14 | $2.14 | 51,647 |
| 7/21/2026 | $2.19 | $2.29 | $2.17 | $2.21 | 36,743 |
| 7/20/2026 | $2.18 | $2.23 | $2.16 | $2.18 | 43,502 |
| 7/17/2026 | $2.11 | $2.18 | $2.11 | $2.16 | 115,601 |
| 7/16/2026 | $2.32 | $2.33 | $2.11 | $2.15 | 111,536 |
| 7/15/2026 | $2.40 | $2.40 | $2.23 | $2.32 | 148,249 |
| 7/14/2026 | $2.39 | $2.45 | $2.34 | $2.36 | 77,311 |
| 7/13/2026 | $2.44 | $2.48 | $2.32 | $2.34 | 115,168 |
| 7/10/2026 | $2.59 | $2.59 | $2.46 | $2.47 | 93,057 |
| 7/9/2026 | $2.58 | $2.69 | $2.57 | $2.60 | 131,754 |
| 7/8/2026 | $2.52 | $2.58 | $2.45 | $2.58 | 111,500 |
| 7/7/2026 | $2.78 | $2.78 | $2.55 | $2.55 | 201,860 |
| 7/6/2026 | $2.70 | $2.98 | $2.65 | $2.80 | 183,468 |
| 7/2/2026 | $2.95 | $3.04 | $2.70 | $2.71 | 110,960 |
| 7/1/2026 | $3.03 | $3.14 | $2.88 | $2.94 | 110,300 |
| 6/30/2026 | $2.84 | $3.06 | $2.82 | $3.02 | 162,632 |
| 6/29/2026 | $2.81 | $2.92 | $2.77 | $2.86 | 203,214 |
| 6/26/2026 | $2.78 | $2.96 | $2.76 | $2.84 | 129,600 |
| 6/25/2026 | $2.95 | $2.95 | $2.70 | $2.83 | 202,417 |
| 6/24/2026 | $3.16 | $3.28 | $2.96 | $2.96 | 262,345 |
| 6/23/2026 | $3.04 | $3.35 | $3.03 | $3.22 | 295,148 |
| 6/22/2026 | $3.21 | $3.41 | $3.13 | $3.29 | 344,707 |
| 6/18/2026 | $3.34 | $3.48 | $3.12 | $3.12 | 489,500 |
| 6/17/2026 | $3.19 | $3.49 | $3.09 | $3.39 | 301,100 |
| 6/16/2026 | $3.33 | $3.44 | $3.04 | $3.31 | 721,800 |
| 6/15/2026 | $3.57 | $3.70 | $3.21 | $3.41 | 776,770 |
| 6/12/2026 | $4.02 | $4.25 | $3.39 | $3.50 | 939,818 |
| 6/11/2026 | $3.42 | $4.32 | $3.42 | $4.27 | 1.36M |
| 6/10/2026 | $4.25 | $4.64 | $3.65 | $3.66 | 4.94M |
| 6/9/2026 | $3.77 | $3.95 | $3.30 | $3.58 | 4.55M |
| 6/8/2026 | $4.00 | $5.20 | $3.75 | $3.96 | 2.04M |
| 6/5/2026 | $5.04 | $5.48 | $4.71 | $4.74 | 2.62M |
| 6/4/2026 | $5.61 | $6.20 | $4.51 | $5.28 | 12.58M |
| 6/3/2026 | $6.48 | $8.27 | $5.40 | $7.46 | 107.64M |
| 6/2/2026 | $2.32 | $2.34 | $2.23 | $2.23 | 19.80M |
| 6/1/2026 | $2.26 | $2.34 | $2.24 | $2.34 | 21,505 |
| 5/29/2026 | $2.26 | $2.31 | $2.17 | $2.28 | 50,594 |
| 5/28/2026 | $2.15 | $2.36 | $2.14 | $2.29 | 104,038 |
| 5/27/2026 | $2.09 | $2.19 | $2.03 | $2.19 | 57,205 |
| 5/26/2026 | $2.05 | $2.11 | $1.98 | $2.10 | 81,500 |
| 5/22/2026 | $2.05 | $2.12 | $2.00 | $2.10 | 34,443 |
| 5/21/2026 | $2.08 | $2.11 | $1.96 | $2.04 | 68,448 |
| 5/20/2026 | $2.00 | $2.11 | $1.97 | $2.08 | 66,900 |
| 5/19/2026 | $2.08 | $2.15 | $1.98 | $2.02 | 99,300 |
| 5/18/2026 | $2.08 | $2.18 | $1.95 | $2.10 | 110,746 |
| 5/15/2026 | $1.88 | $2.18 | $1.86 | $2.13 | 240,901 |
| 5/14/2026 | $1.99 | $2.16 | $1.93 | $1.98 | 393,000 |
| 5/13/2026 | $1.96 | $2.07 | $1.75 | $2.03 | 639,510 |
| 5/12/2026 | $2.09 | $2.15 | $1.83 | $1.92 | 7.37M |
| 5/11/2026 | $1.85 | $1.93 | $1.84 | $1.89 | 5.03M |