XPOF(XPOF)
XPOF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $5.25 | $5.85 | $5.11 | $5.47 | 2.07M |
| 5/19/2026 | $4.54 | $4.86 | $4.42 | $4.83 | 1.05M |
| 5/18/2026 | $4.75 | $4.81 | $4.57 | $4.57 | 635,264 |
| 5/15/2026 | $5.04 | $5.17 | $4.74 | $4.79 | 598,100 |
| 5/14/2026 | $5.01 | $5.32 | $5.01 | $5.11 | 409,813 |
| 5/13/2026 | $5.10 | $5.36 | $4.94 | $5.10 | 660,614 |
| 5/12/2026 | $5.18 | $5.66 | $5.05 | $5.13 | 776,134 |
| 5/11/2026 | $5.50 | $5.67 | $5.08 | $5.18 | 654,601 |
| 5/8/2026 | $5.73 | $6.25 | $5.46 | $5.60 | 1.65M |
| 5/7/2026 | $6.64 | $6.73 | $6.46 | $6.54 | 721,835 |
| 5/6/2026 | $6.64 | $6.68 | $6.49 | $6.63 | 451,800 |
| 5/5/2026 | $6.61 | $6.86 | $6.46 | $6.52 | 556,141 |
| 5/4/2026 | $6.57 | $6.86 | $6.43 | $6.66 | 416,300 |
| 5/1/2026 | $6.63 | $6.71 | $6.47 | $6.58 | 260,203 |
| 4/30/2026 | $6.35 | $6.68 | $6.34 | $6.58 | 355,310 |
| 4/29/2026 | $6.42 | $6.46 | $6.24 | $6.35 | 246,103 |
| 4/28/2026 | $6.66 | $6.71 | $6.36 | $6.47 | 271,931 |
| 4/27/2026 | $6.74 | $6.87 | $6.63 | $6.65 | 248,800 |
| 4/24/2026 | $6.73 | $6.88 | $6.60 | $6.80 | 175,739 |
| 4/23/2026 | $6.91 | $6.91 | $6.70 | $6.75 | 225,400 |
| 4/22/2026 | $6.98 | $7.00 | $6.85 | $6.88 | 199,600 |
| 4/21/2026 | $7.09 | $7.15 | $6.89 | $6.98 | 232,907 |
| 4/20/2026 | $7.10 | $7.29 | $7.06 | $7.16 | 189,906 |
| 4/17/2026 | $6.93 | $7.24 | $6.80 | $7.19 | 376,000 |
| 4/16/2026 | $7.10 | $7.20 | $6.70 | $6.80 | 938,539 |
| 4/15/2026 | $7.33 | $7.40 | $7.02 | $7.10 | 364,500 |
| 4/14/2026 | $7.49 | $7.58 | $7.14 | $7.33 | 460,600 |
| 4/13/2026 | $7.50 | $7.60 | $7.02 | $7.50 | 385,738 |
| 4/10/2026 | $7.57 | $7.64 | $7.42 | $7.60 | 432,700 |
| 4/9/2026 | $7.27 | $7.59 | $7.27 | $7.58 | 434,116 |
| 4/8/2026 | $7.54 | $7.59 | $7.19 | $7.35 | 377,333 |
| 4/7/2026 | $7.30 | $7.70 | $6.79 | $7.25 | 837,211 |
| 4/6/2026 | $6.46 | $6.79 | $6.43 | $6.75 | 253,649 |
| 4/2/2026 | $6.14 | $6.57 | $6.10 | $6.51 | 326,136 |
| 4/1/2026 | $6.06 | $6.36 | $6.03 | $6.30 | 387,945 |
| 3/31/2026 | $5.91 | $6.12 | $5.87 | $6.02 | 337,400 |
| 3/30/2026 | $5.80 | $6.03 | $5.79 | $5.85 | 308,400 |
| 3/27/2026 | $5.77 | $5.80 | $5.61 | $5.75 | 275,500 |
| 3/26/2026 | $5.87 | $6.11 | $5.81 | $5.85 | 272,300 |
| 3/25/2026 | $5.89 | $5.97 | $5.73 | $5.94 | 291,908 |
| 3/24/2026 | $5.69 | $6.09 | $5.69 | $5.79 | 479,004 |
| 3/23/2026 | $5.80 | $5.94 | $5.73 | $5.74 | 370,811 |
| 3/20/2026 | $5.72 | $5.84 | $5.56 | $5.67 | 557,800 |
| 3/19/2026 | $5.36 | $5.79 | $5.36 | $5.72 | 577,722 |
| 3/18/2026 | $5.70 | $5.90 | $5.62 | $5.67 | 674,733 |
| 3/17/2026 | $5.70 | $5.93 | $5.69 | $5.71 | 497,339 |
| 3/16/2026 | $5.81 | $6.10 | $5.63 | $5.66 | 451,800 |
| 3/13/2026 | $5.93 | $6.03 | $5.65 | $5.75 | 500,300 |
| 3/12/2026 | $5.90 | $6.18 | $5.90 | $5.92 | 995,325 |
| 3/11/2026 | $5.30 | $6.40 | $5.30 | $6.03 | 1.08M |
| 3/10/2026 | $5.80 | $6.00 | $5.67 | $5.74 | 620,752 |
| 3/9/2026 | $5.67 | $5.93 | $5.60 | $5.90 | 677,502 |
| 3/6/2026 | $5.76 | $6.10 | $5.61 | $5.83 | 663,700 |
| 3/5/2026 | $5.42 | $6.00 | $5.40 | $5.89 | 916,326 |
| 3/4/2026 | $4.97 | $5.87 | $4.44 | $5.53 | 1.78M |
| 3/3/2026 | $4.52 | $4.97 | $4.27 | $4.90 | 1.41M |
| 3/2/2026 | $4.03 | $4.65 | $3.83 | $4.63 | 1.54M |
| 2/27/2026 | $6.34 | $6.48 | $4.06 | $4.26 | 5.76M |
| 2/26/2026 | $8.25 | $8.34 | $7.94 | $8.05 | 1.36M |
| 2/25/2026 | $8.28 | $8.28 | $8.06 | $8.23 | 167,900 |
| 2/24/2026 | $8.18 | $8.49 | $8.09 | $8.23 | 209,900 |
| 2/23/2026 | $8.25 | $8.25 | $8.03 | $8.19 | 360,500 |
| 2/20/2026 | $8.26 | $8.46 | $8.18 | $8.29 | 222,900 |