Xtend AI Robotics, Inc. Common Stock (XTND)
4.1000
+0.1500 (3.80%)
NYSE · Last Trade: Sep 24th, 8:50 PM EDT
Historical Prices For Xtend AI Robotics, Inc. Common Stock (XTND)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/24/2026 | 3.90 | 4.17 | 3.84 | 4.10 | 1,092,359 | 4.10 |
| 9/23/2026 | 4.11 | 4.12 | 3.92 | 3.95 | 779,428 | 3.95 |
| 9/22/2026 | 4.52 | 4.63 | 3.96 | 3.97 | 1,534,346 | 3.97 |
| 9/21/2026 | 4.52 | 4.67 | 4.37 | 4.45 | 1,389,847 | 4.45 |
| 9/18/2026 | 4.70 | 4.73 | 4.38 | 4.52 | 1,693,211 | 4.52 |
| 9/17/2026 | 5.03 | 5.03 | 4.71 | 4.74 | 913,214 | 4.74 |
| 9/16/2026 | 4.51 | 5.12 | 4.32 | 4.73 | 2,200,545 | 4.73 |
| 9/15/2026 | 4.38 | 4.48 | 4.24 | 4.46 | 430,780 | 4.46 |
| 9/14/2026 | 4.45 | 4.51 | 4.12 | 4.45 | 465,470 | 4.45 |
| 9/11/2026 | 4.90 | 4.90 | 4.43 | 4.49 | 699,909 | 4.49 |
| 9/10/2026 | 4.91 | 4.99 | 4.40 | 4.83 | 870,586 | 4.83 |
| 9/09/2026 | 5.63 | 5.63 | 4.80 | 4.81 | 1,469,744 | 4.81 |
| 9/08/2026 | 6.20 | 6.20 | 5.25 | 5.51 | 2,033,626 | 5.51 |
| 9/04/2026 | 7.15 | 7.15 | 4.98 | 6.19 | 3,700,261 | 6.19 |