Xtend AI Robotics Inc XTND
NYSE · United States · Producer Manufacturing
$3.29-0.27 (-7.58%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.29 | -7.58% | $3.59 | $3.61 | $3.25 | 1.10M |
| 2026-09-30 | $3.56 | -3.26% | $3.73 | $3.76 | $3.55 | 631.10K |
| 2026-09-29 | $3.68 | +1.94% | $3.62 | $3.80 | $3.54 | 963.10K |
| 2026-09-28 | $3.61 | -9.30% | $4.01 | $4.04 | $3.58 | 1.06M |
| 2026-09-25 | $3.98 | -2.93% | $4.10 | $4.25 | $3.96 | 811.10K |
| 2026-09-24 | $4.10 | +3.80% | $3.90 | $4.17 | $3.84 | 1.09M |
| 2026-09-23 | $3.95 | -0.50% | $4.11 | $4.12 | $3.92 | 780.80K |
| 2026-09-22 | $3.97 | -10.79% | $4.52 | $4.63 | $3.96 | 1.53M |
| 2026-09-21 | $4.45 | -1.55% | $4.52 | $4.67 | $4.37 | 1.38M |
| 2026-09-18 | $4.52 | -4.64% | $4.70 | $4.73 | $4.38 | 1.69M |
| 2026-09-17 | $4.74 | +0.21% | $5.03 | $5.03 | $4.71 | 912.10K |
| 2026-09-16 | $4.73 | +6.05% | $4.51 | $5.12 | $4.32 | 2.20M |
| 2026-09-15 | $4.46 | +0.22% | $4.38 | $4.48 | $4.24 | 430.50K |
| 2026-09-14 | $4.45 | -0.89% | $4.45 | $4.51 | $4.12 | 464.90K |
| 2026-09-11 | $4.49 | -7.04% | $4.90 | $4.90 | $4.44 | 698.50K |
| 2026-09-10 | $4.83 | +0.42% | $4.91 | $4.99 | $4.40 | 870.40K |
| 2026-09-09 | $4.81 | -12.70% | $5.63 | $5.63 | $4.80 | 1.48M |
| 2026-09-08 | $5.51 | -10.99% | $6.20 | $6.20 | $5.25 | 2.03M |
| 2026-09-04 | $6.19 | — | $7.15 | $7.15 | $4.98 | 3.70M |