XMAX, Inc. XMAX
NASDAQ · United States · Consumer Durables
$8.63-0.02 (-0.23%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $8.63 | -0.23% | $8.67 | $8.69 | $8.61 | 703.90K |
| 2026-09-29 | $8.65 | -1.26% | $8.75 | $8.76 | $8.63 | 377.60K |
| 2026-09-28 | $8.76 | +0.57% | $8.70 | $8.78 | $8.62 | 935.80K |
| 2026-09-25 | $8.71 | -0.46% | $8.75 | $8.81 | $8.71 | 352.70K |
| 2026-09-24 | $8.75 | +0.46% | $8.73 | $8.77 | $8.65 | 411.80K |
| 2026-09-23 | $8.71 | -1.80% | $8.87 | $8.89 | $8.71 | 390.40K |
| 2026-09-22 | $8.87 | +1.84% | $8.71 | $8.93 | $8.71 | 671.10K |
| 2026-09-21 | $8.71 | +0.23% | $8.78 | $8.80 | $8.67 | 392.80K |
| 2026-09-18 | $8.69 | -0.57% | $8.70 | $8.80 | $8.66 | 750.20K |
| 2026-09-17 | $8.74 | -0.46% | $8.85 | $8.87 | $8.71 | 334.40K |
| 2026-09-16 | $8.78 | -1.13% | $8.90 | $8.90 | $8.68 | 722.90K |
| 2026-09-15 | $8.88 | +0.57% | $8.76 | $8.97 | $8.76 | 475.60K |
| 2026-09-14 | $8.83 | +3.27% | $8.55 | $8.91 | $8.55 | 827.90K |
| 2026-09-11 | $8.55 | +0.12% | $8.59 | $8.62 | $8.52 | 511.20K |
| 2026-09-10 | $8.54 | +0.47% | $8.44 | $8.56 | $8.44 | 420.50K |
| 2026-09-09 | $8.50 | -0.23% | $8.50 | $8.58 | $8.42 | 1.16M |
| 2026-09-08 | $8.52 | -1.27% | $8.62 | $8.72 | $8.49 | 718.00K |
| 2026-09-04 | $8.63 | -0.46% | $8.67 | $8.79 | $8.61 | 460.00K |
| 2026-09-03 | $8.67 | -1.25% | $8.82 | $8.82 | $8.66 | 605.40K |
| 2026-09-02 | $8.78 | -0.11% | $8.82 | $8.87 | $8.74 | 513.50K |
| 2026-09-01 | $8.79 | -2.01% | $8.94 | $8.95 | $8.72 | 702.00K |
| 2026-08-31 | $8.97 | +0.45% | $8.91 | $9.03 | $8.91 | 263.10K |
| 2026-08-28 | $8.93 | -1.33% | $8.99 | $9.07 | $8.91 | 297.90K |
| 2026-08-27 | $9.05 | -0.98% | $9.14 | $9.17 | $8.95 | 490.70K |
| 2026-08-26 | $9.14 | -0.76% | $9.13 | $9.26 | $9.09 | 405.50K |
| 2026-08-25 | $9.21 | +1.99% | $9.02 | $9.39 | $8.85 | 560.20K |
| 2026-08-24 | $9.03 | +4.88% | $8.64 | $9.06 | $8.57 | 636.20K |
| 2026-08-21 | $8.61 | +0.70% | $8.73 | $8.78 | $8.60 | 409.80K |
| 2026-08-20 | $8.55 | -3.82% | $8.82 | $8.91 | $8.52 | 786.30K |
| 2026-08-19 | $8.89 | +0.23% | $8.89 | $8.98 | $8.83 | 609.90K |
| 2026-08-18 | $8.87 | -0.89% | $8.95 | $9.02 | $8.86 | 509.30K |
| 2026-08-17 | $8.95 | -1.32% | $9.17 | $9.31 | $8.92 | 556.10K |
| 2026-08-14 | $9.07 | +2.02% | $8.93 | $9.10 | $8.93 | 387.60K |
| 2026-08-13 | $8.89 | -0.22% | $8.90 | $9.05 | $8.73 | 614.60K |
| 2026-08-12 | $8.91 | -4.60% | $9.36 | $9.40 | $8.90 | 669.80K |
| 2026-08-11 | $9.34 | +1.52% | $9.26 | $9.40 | $9.21 | 506.70K |
| 2026-08-10 | $9.20 | +1.21% | $9.09 | $9.28 | $9.04 | 443.20K |
| 2026-08-07 | $9.09 | -0.87% | $9.23 | $9.24 | $9.06 | 341.70K |
| 2026-08-06 | $9.17 | +0.44% | $9.18 | $9.29 | $9.15 | 459.40K |
| 2026-08-05 | $9.13 | +0.33% | $9.10 | $9.29 | $9.09 | 546.00K |
| 2026-08-04 | $9.10 | +3.64% | $8.84 | $9.31 | $8.80 | 1.16M |
| 2026-08-03 | $8.78 | +1.86% | $8.62 | $8.81 | $8.61 | 570.70K |
| 2026-07-31 | $8.62 | -1.71% | $8.77 | $9.02 | $8.56 | 623.30K |
| 2026-07-30 | $8.77 | +5.28% | $8.44 | $8.79 | $8.40 | 548.40K |
| 2026-07-29 | $8.33 | -1.19% | $8.44 | $8.47 | $8.30 | 784.30K |
| 2026-07-28 | $8.43 | -0.12% | $8.44 | $8.48 | $8.31 | 887.40K |
| 2026-07-27 | $8.44 | +0.12% | $8.43 | $8.53 | $8.36 | 400.40K |
| 2026-07-24 | $8.43 | -0.94% | $8.49 | $8.52 | $8.35 | 792.90K |
| 2026-07-23 | $8.51 | -1.05% | $8.59 | $8.63 | $8.48 | 463.60K |
| 2026-07-22 | $8.60 | -0.23% | $8.59 | $8.66 | $8.56 | 394.70K |
| 2026-07-21 | $8.62 | +1.77% | $8.52 | $8.65 | $8.48 | 442.90K |
| 2026-07-20 | $8.47 | -0.47% | $8.45 | $8.57 | $8.43 | 360.80K |
| 2026-07-17 | $8.51 | -0.23% | $8.51 | $8.57 | $8.41 | 530.00K |
| 2026-07-16 | $8.53 | -1.16% | $8.59 | $8.69 | $8.42 | 1.22M |
| 2026-07-15 | $8.63 | +0.23% | $8.70 | $8.71 | $8.53 | 626.40K |
| 2026-07-14 | $8.61 | +0.82% | $8.62 | $8.73 | $8.47 | 643.20K |
| 2026-07-13 | $8.54 | -0.70% | $8.58 | $8.67 | $8.27 | 2.64M |
| 2026-07-10 | $8.60 | -2.38% | $8.91 | $8.91 | $8.58 | 695.10K |
| 2026-07-09 | $8.81 | +2.09% | $8.63 | $8.99 | $8.60 | 804.00K |
| 2026-07-08 | $8.63 | -1.03% | $8.70 | $8.93 | $8.45 | 1.21M |
| 2026-07-07 | $8.72 | -2.68% | $8.93 | $8.97 | $8.64 | 1.17M |
| 2026-07-06 | $8.96 | +0.22% | $8.94 | $9.06 | $8.85 | 833.70K |
| 2026-07-02 | $8.94 | -2.30% | $9.04 | $9.16 | $8.86 | 1.02M |
| 2026-07-01 | $9.15 | +0.66% | $9.09 | $9.31 | $8.99 | 1.52M |
| 2026-06-30 | $9.09 | +1.56% | $8.88 | $9.14 | $8.84 | 1.66M |
| 2026-06-29 | $8.95 | +1.82% | $8.75 | $9.06 | $8.37 | 1.41M |
| 2026-06-26 | $8.79 | +1.62% | $8.65 | $8.89 | $8.41 | 10.92M |
| 2026-06-25 | $8.65 | +3.72% | $8.36 | $8.67 | $8.25 | 901.40K |
| 2026-06-24 | $8.34 | -3.02% | $8.52 | $8.78 | $8.24 | 1.06M |
| 2026-06-23 | $8.60 | +5.13% | $8.27 | $8.60 | $8.18 | 860.40K |
| 2026-06-22 | $8.18 | -0.61% | $8.30 | $8.32 | $8.10 | 1.14M |
| 2026-06-18 | $8.23 | +0.37% | $8.20 | $8.28 | $8.11 | 2.01M |
| 2026-06-17 | $8.20 | +0.12% | $8.19 | $8.24 | $8.11 | 628.10K |
| 2026-06-16 | $8.19 | -2.62% | $8.39 | $8.39 | $8.11 | 728.30K |
| 2026-06-15 | $8.41 | +3.83% | $8.10 | $8.45 | $8.10 | 1.09M |
| 2026-06-12 | $8.10 | -6.14% | $8.63 | $8.75 | $8.10 | 2.39M |
| 2026-06-11 | $8.63 | +0.23% | $8.61 | $8.75 | $8.51 | 1.31M |
| 2026-06-10 | $8.61 | +3.86% | $8.30 | $8.64 | $8.30 | 800.00K |
| 2026-06-09 | $8.29 | -3.49% | $8.55 | $8.67 | $8.24 | 952.80K |
| 2026-06-08 | $8.59 | +5.27% | $8.21 | $8.67 | $8.15 | 1.14M |
| 2026-06-05 | $8.16 | -4.11% | $8.54 | $8.59 | $8.10 | 1.56M |
| 2026-06-04 | $8.51 | -0.47% | $8.54 | $8.65 | $8.46 | 890.10K |
| 2026-06-03 | $8.55 | -0.35% | $8.64 | $8.64 | $8.53 | 868.00K |
| 2026-06-02 | $8.58 | +0.23% | $8.55 | $8.65 | $8.48 | 1.09M |
| 2026-06-01 | $8.56 | +0.12% | $8.57 | $8.67 | $8.44 | 993.50K |
| 2026-05-29 | $8.55 | +0.23% | $8.53 | $8.61 | $8.36 | 636.80K |
| 2026-05-28 | $8.53 | +3.02% | $8.40 | $8.63 | $8.24 | 1.10M |
| 2026-05-27 | $8.28 | +1.22% | $8.09 | $8.37 | $8.01 | 864.30K |
| 2026-05-26 | $8.18 | -2.50% | $8.42 | $8.48 | $7.77 | 2.90M |
| 2026-05-22 | $8.39 | -2.44% | $8.56 | $8.70 | $8.30 | 1.47M |