XTNT(XTNT)
XTNT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $0.47 | $0.49 | $0.46 | $0.47 | 134,800 |
| 5/20/2026 | $0.45 | $0.48 | $0.45 | $0.47 | 303,900 |
| 5/19/2026 | $0.45 | $0.46 | $0.45 | $0.46 | 83,714 |
| 5/18/2026 | $0.45 | $0.46 | $0.44 | $0.46 | 295,900 |
| 5/15/2026 | $0.47 | $0.47 | $0.45 | $0.46 | 124,130 |
| 5/14/2026 | $0.47 | $0.50 | $0.47 | $0.47 | 145,711 |
| 5/13/2026 | $0.50 | $0.52 | $0.47 | $0.48 | 302,571 |
| 5/12/2026 | $0.52 | $0.55 | $0.50 | $0.50 | 268,978 |
| 5/11/2026 | $0.52 | $0.58 | $0.52 | $0.52 | 97,678 |
| 5/8/2026 | $0.55 | $0.56 | $0.52 | $0.52 | 285,400 |
| 5/7/2026 | $0.59 | $0.59 | $0.56 | $0.57 | 51,619 |
| 5/6/2026 | $0.58 | $0.59 | $0.58 | $0.58 | 96,000 |
| 5/5/2026 | $0.58 | $0.59 | $0.57 | $0.58 | 103,414 |
| 5/4/2026 | $0.55 | $0.57 | $0.54 | $0.56 | 67,777 |
| 5/1/2026 | $0.53 | $0.56 | $0.52 | $0.55 | 208,100 |
| 4/30/2026 | $0.53 | $0.55 | $0.52 | $0.52 | 170,845 |
| 4/29/2026 | $0.54 | $0.55 | $0.54 | $0.54 | 36,511 |
| 4/28/2026 | $0.53 | $0.57 | $0.52 | $0.55 | 132,216 |
| 4/27/2026 | $0.54 | $0.54 | $0.51 | $0.53 | 116,654 |
| 4/24/2026 | $0.50 | $0.53 | $0.49 | $0.52 | 150,312 |
| 4/23/2026 | $0.51 | $0.52 | $0.50 | $0.51 | 40,808 |
| 4/22/2026 | $0.54 | $0.54 | $0.51 | $0.52 | 73,941 |
| 4/21/2026 | $0.53 | $0.55 | $0.51 | $0.52 | 110,963 |
| 4/20/2026 | $0.48 | $0.52 | $0.48 | $0.50 | 128,766 |
| 4/17/2026 | $0.49 | $0.50 | $0.48 | $0.48 | 119,389 |
| 4/16/2026 | $0.52 | $0.53 | $0.48 | $0.48 | 172,033 |
| 4/15/2026 | $0.51 | $0.52 | $0.49 | $0.50 | 58,900 |
| 4/14/2026 | $0.49 | $0.52 | $0.48 | $0.51 | 220,162 |
| 4/13/2026 | $0.48 | $0.51 | $0.45 | $0.48 | 352,307 |
| 4/10/2026 | $0.47 | $0.50 | $0.46 | $0.48 | 37,934 |
| 4/9/2026 | $0.47 | $0.51 | $0.45 | $0.47 | 142,204 |
| 4/8/2026 | $0.45 | $0.49 | $0.45 | $0.47 | 31,923 |
| 4/7/2026 | $0.45 | $0.46 | $0.44 | $0.46 | 219,318 |
| 4/6/2026 | $0.49 | $0.49 | $0.44 | $0.45 | 888,647 |
| 4/2/2026 | $0.53 | $0.53 | $0.49 | $0.49 | 194,048 |
| 4/1/2026 | $0.54 | $0.58 | $0.53 | $0.53 | 70,069 |
| 3/31/2026 | $0.54 | $0.59 | $0.53 | $0.56 | 224,000 |
| 3/30/2026 | $0.55 | $0.58 | $0.53 | $0.54 | 170,215 |
| 3/27/2026 | $0.56 | $0.58 | $0.53 | $0.55 | 215,838 |
| 3/26/2026 | $0.57 | $0.58 | $0.56 | $0.57 | 89,100 |
| 3/25/2026 | $0.58 | $0.58 | $0.56 | $0.56 | 80,700 |
| 3/24/2026 | $0.61 | $0.61 | $0.56 | $0.56 | 181,100 |
| 3/23/2026 | $0.61 | $0.61 | $0.55 | $0.58 | 233,800 |
| 3/20/2026 | $0.56 | $0.63 | $0.56 | $0.61 | 345,734 |
| 3/19/2026 | $0.57 | $0.60 | $0.57 | $0.59 | 130,000 |
| 3/18/2026 | $0.60 | $0.63 | $0.57 | $0.58 | 212,627 |
| 3/17/2026 | $0.61 | $0.64 | $0.60 | $0.60 | 68,608 |
| 3/16/2026 | $0.62 | $0.64 | $0.62 | $0.63 | 71,700 |
| 3/13/2026 | $0.70 | $0.70 | $0.62 | $0.62 | 115,300 |
| 3/12/2026 | $0.63 | $0.63 | $0.59 | $0.60 | 69,837 |
| 3/11/2026 | $0.61 | $0.64 | $0.61 | $0.63 | 22,300 |
| 3/10/2026 | $0.61 | $0.64 | $0.60 | $0.62 | 45,826 |
| 3/9/2026 | $0.63 | $0.65 | $0.60 | $0.63 | 113,200 |
| 3/6/2026 | $0.66 | $0.67 | $0.59 | $0.62 | 106,226 |
| 3/5/2026 | $0.68 | $0.68 | $0.63 | $0.63 | 100,514 |
| 3/4/2026 | $0.57 | $0.67 | $0.57 | $0.63 | 413,145 |
| 3/3/2026 | $0.57 | $0.61 | $0.56 | $0.59 | 131,800 |
| 3/2/2026 | $0.57 | $0.58 | $0.55 | $0.57 | 90,700 |
| 2/27/2026 | $0.55 | $0.58 | $0.55 | $0.57 | 75,400 |
| 2/26/2026 | $0.58 | $0.59 | $0.57 | $0.58 | 34,062 |
| 2/25/2026 | $0.56 | $0.57 | $0.56 | $0.57 | 134,936 |
| 2/24/2026 | $0.59 | $0.59 | $0.56 | $0.57 | 59,800 |
| 2/23/2026 | $0.58 | $0.59 | $0.58 | $0.59 | 78,400 |