XMAX
XMAX, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 11:40:31 AM EDT
8.60USD+0.175%(+0.02)149,281
8.5900Bid8.6000Ask0.0100SpreadPre-marketOct 5, 2026 8:43:30 AM EDT
8.60USD+0.233%(+0.02)
XMAX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 8.5900 | 8.6300 | 8.5500 | 8.6000 | +0.116% | 149,281 | 0.000% |
| 2026-10-02 | 8.5800 | 8.6700 | 8.5100 | 8.5900 | +1.178% | 434,455 | +0.116% |
| 2026-10-01 | 8.6300 | 8.6300 | 8.4000 | 8.4900 | -1.622% | 896,209 | +1.296% |
| 2026-09-30 | 8.6700 | 8.6900 | 8.6100 | 8.6300 | -0.231% | 703,937 | -0.348% |
| 2026-09-29 | 8.7500 | 8.7610 | 8.6300 | 8.6500 | -1.256% | 377,641 | -0.578% |
| 2026-09-28 | 8.7000 | 8.7800 | 8.6200 | 8.7600 | +0.574% | 935,834 | -1.826% |
| 2026-09-25 | 8.7500 | 8.8100 | 8.7100 | 8.7100 | -0.457% | 352,656 | -1.263% |
| 2026-09-24 | 8.7300 | 8.7700 | 8.6500 | 8.7500 | +0.459% | 411,797 | -1.714% |
| 2026-09-23 | 8.8700 | 8.8900 | 8.7050 | 8.7100 | -1.804% | 390,397 | -1.263% |
| 2026-09-22 | 8.7100 | 8.9300 | 8.7100 | 8.8700 | +1.837% | 671,058 | -3.044% |
| 2026-09-21 | 8.7800 | 8.8000 | 8.6700 | 8.7100 | +0.230% | 392,842 | -1.263% |
| 2026-09-18 | 8.7000 | 8.8000 | 8.6600 | 8.6900 | -0.572% | 750,255 | -1.036% |
| 2026-09-17 | 8.8500 | 8.8700 | 8.7050 | 8.7400 | -0.456% | 334,405 | -1.602% |
| 2026-09-16 | 8.9000 | 8.9000 | 8.6800 | 8.7800 | -1.070% | 723,088 | -2.050% |
| 2026-09-15 | 8.7600 | 8.9700 | 8.7550 | 8.8750 | +0.510% | 475,656 | -3.099% |
| 2026-09-14 | 8.5500 | 8.9050 | 8.5500 | 8.8300 | +3.275% | 827,895 | -2.605% |
| 2026-09-11 | 8.5900 | 8.6200 | 8.5200 | 8.5500 | +0.117% | 511,183 | +0.585% |
| 2026-09-10 | 8.4400 | 8.5600 | 8.4400 | 8.5400 | +0.471% | 420,545 | +0.703% |
| 2026-09-09 | 8.5000 | 8.5847 | 8.4210 | 8.5000 | -0.235% | 1,156,595 | +1.176% |
| 2026-09-08 | 8.6200 | 8.7200 | 8.4900 | 8.5200 | -1.275% | 718,525 | +0.939% |
| 2026-09-04 | 8.6700 | 8.7850 | 8.6100 | 8.6300 | -0.461% | 460,038 | -0.348% |
| 2026-09-03 | 8.8200 | 8.8200 | 8.6600 | 8.6700 | -1.253% | 605,412 | -0.807% |
| 2026-09-02 | 8.8200 | 8.8650 | 8.7400 | 8.7800 | -0.114% | 513,519 | -2.050% |
| 2026-09-01 | 8.9400 | 8.9450 | 8.7200 | 8.7900 | -2.007% | 702,012 | -2.162% |
| 2026-08-31 | 8.9100 | 9.0300 | 8.9100 | 8.9700 | +0.448% | 263,876 | -4.125% |
| 2026-08-28 | 8.9900 | 9.0700 | 8.9050 | 8.9300 | -1.326% | 297,899 | -3.695% |
| 2026-08-27 | 9.1400 | 9.1650 | 8.9500 | 9.0500 | -0.985% | 490,660 | -4.972% |
| 2026-08-26 | 9.1300 | 9.2550 | 9.0900 | 9.1400 | -0.760% | 405,549 | -5.908% |
| 2026-08-25 | 9.0200 | 9.3900 | 8.8501 | 9.2100 | +1.993% | 560,225 | -6.623% |
| 2026-08-24 | 8.6400 | 9.0600 | 8.5650 | 9.0300 | +4.878% | 636,235 | -4.762% |
| 2026-08-21 | 8.7300 | 8.7800 | 8.6000 | 8.6100 | +0.702% | 409,834 | -0.116% |
| 2026-08-20 | 8.8200 | 8.9100 | 8.5150 | 8.5500 | -3.825% | 786,325 | +0.585% |
| 2026-08-19 | 8.8900 | 8.9800 | 8.8250 | 8.8900 | +0.225% | 609,941 | -3.262% |
| 2026-08-18 | 8.9500 | 9.0200 | 8.8600 | 8.8700 | -0.894% | 509,258 | -3.044% |
| 2026-08-17 | 9.1700 | 9.3100 | 8.9200 | 8.9500 | -1.323% | 556,112 | -3.911% |
| 2026-08-14 | 8.9300 | 9.1000 | 8.9300 | 9.0700 | +2.025% | 387,612 | -5.182% |
| 2026-08-13 | 8.9000 | 9.0450 | 8.7300 | 8.8900 | -0.224% | 614,561 | -3.262% |
| 2026-08-12 | 9.3600 | 9.3990 | 8.9000 | 8.9100 | -4.604% | 669,850 | -3.479% |
| 2026-08-11 | 9.2600 | 9.4000 | 9.2050 | 9.3400 | +1.522% | 506,664 | -7.923% |
| 2026-08-10 | 9.0900 | 9.2750 | 9.0400 | 9.2000 | +1.210% | 443,334 | -6.522% |
| 2026-08-07 | 9.2300 | 9.2400 | 9.0600 | 9.0900 | -0.872% | 341,669 | -5.391% |
| 2026-08-06 | 9.1800 | 9.2850 | 9.1500 | 9.1700 | +0.438% | 459,382 | -6.216% |
| 2026-08-05 | 9.1000 | 9.2850 | 9.0850 | 9.1300 | +0.330% | 545,960 | -5.805% |
| 2026-08-04 | 8.8400 | 9.3100 | 8.8000 | 9.1000 | +3.645% | 1,159,878 | -5.495% |
| 2026-08-03 | 8.6200 | 8.8050 | 8.6100 | 8.7800 | +1.856% | 570,721 | -2.050% |
| 2026-07-31 | 8.7700 | 9.0150 | 8.5600 | 8.6200 | -1.710% | 623,254 | -0.232% |
| 2026-07-30 | 8.4400 | 8.7900 | 8.4000 | 8.7700 | +5.282% | 548,438 | -1.938% |
| 2026-07-29 | 8.4400 | 8.4700 | 8.3000 | 8.3300 | -1.186% | 784,518 | +3.241% |
| 2026-07-28 | 8.4400 | 8.4800 | 8.3100 | 8.4300 | -0.118% | 887,378 | +2.017% |
| 2026-07-27 | 8.4300 | 8.5300 | 8.3626 | 8.4400 | +0.119% | 400,418 | +1.896% |
| 2026-07-24 | 8.4900 | 8.5200 | 8.3500 | 8.4300 | -0.940% | 792,859 | +2.017% |
| 2026-07-23 | 8.5900 | 8.6300 | 8.4809 | 8.5100 | -1.047% | 463,619 | +1.058% |
| 2026-07-22 | 8.5900 | 8.6600 | 8.5612 | 8.6000 | -0.232% | 394,664 | 0.000% |
| 2026-07-21 | 8.5200 | 8.6500 | 8.4800 | 8.6200 | +1.771% | 442,853 | -0.232% |
| 2026-07-20 | 8.4500 | 8.5700 | 8.4300 | 8.4700 | -0.470% | 360,968 | +1.535% |
| 2026-07-17 | 8.5100 | 8.5650 | 8.4100 | 8.5100 | -0.234% | 530,048 | +1.058% |
| 2026-07-16 | 8.5900 | 8.6900 | 8.4200 | 8.5300 | -1.159% | 1,216,470 | +0.821% |
| 2026-07-15 | 8.7000 | 8.7050 | 8.5250 | 8.6300 | +0.232% | 626,368 | -0.348% |
| 2026-07-14 | 8.6200 | 8.7300 | 8.4700 | 8.6100 | +0.820% | 621,570 | -0.116% |
| 2026-07-13 | 8.5800 | 8.6700 | 8.2700 | 8.5400 | -0.698% | 2,642,521 | +0.703% |
| 2026-07-10 | 8.9100 | 8.9100 | 8.5800 | 8.6000 | -2.384% | 695,125 | 0.000% |
| 2026-07-09 | 8.6300 | 8.9900 | 8.6000 | 8.8100 | +2.086% | 804,037 | -2.384% |
| 2026-07-08 | 8.7000 | 8.9299 | 8.4512 | 8.6300 | -1.032% | 1,213,092 | -0.348% |
| 2026-07-07 | 8.9300 | 8.9700 | 8.6350 | 8.7200 | -2.679% | 1,172,898 | -1.376% |
| 2026-07-06 | 8.9400 | 9.0600 | 8.8500 | 8.9600 | +0.224% | 833,665 | -4.018% |
| 2026-07-02 | 9.0400 | 9.1600 | 8.8600 | 8.9400 | -2.295% | 1,023,845 | -3.803% |
| 2026-07-01 | 9.0900 | 9.3100 | 8.9900 | 9.1500 | +0.660% | 1,517,749 | -6.011% |
| 2026-06-30 | 8.8800 | 9.1400 | 8.8400 | 9.0900 | +1.564% | 1,657,752 | -5.391% |
| 2026-06-29 | 8.7500 | 9.0600 | 8.3700 | 8.9500 | +1.820% | 1,410,137 | -3.911% |
| 2026-06-26 | 8.6500 | 8.8850 | 8.4100 | 8.7900 | +1.618% | 10,915,574 | -2.162% |
| 2026-06-25 | 8.3600 | 8.6700 | 8.2500 | 8.6500 | +3.717% | 901,434 | -0.578% |
| 2026-06-24 | 8.5200 | 8.7800 | 8.2400 | 8.3400 | -3.023% | 1,057,178 | +3.118% |
| 2026-06-23 | 8.2700 | 8.6000 | 8.1800 | 8.6000 | +5.134% | 860,365 | 0.000% |
| 2026-06-22 | 8.3000 | 8.3170 | 8.1000 | 8.1800 | -0.608% | 1,135,449 | +5.134% |
| 2026-06-18 | 8.2000 | 8.2800 | 8.1100 | 8.2300 | +0.366% | 2,011,161 | +4.496% |
| 2026-06-17 | 8.1900 | 8.2400 | 8.1100 | 8.2000 | +0.122% | 628,455 | +4.878% |
| 2026-06-16 | 8.3900 | 8.3900 | 8.1100 | 8.1900 | -2.616% | 728,365 | +5.006% |
| 2026-06-15 | 8.1000 | 8.4500 | 8.1000 | 8.4100 | +3.827% | 1,086,450 | +2.259% |
| 2026-06-12 | 8.6300 | 8.7500 | 8.1000 | 8.1000 | -6.141% | 2,394,837 | +6.173% |
| 2026-06-11 | 8.6100 | 8.7500 | 8.5100 | 8.6300 | +0.232% | 1,310,519 | -0.348% |
| 2026-06-10 | 8.3000 | 8.6400 | 8.3000 | 8.6100 | +3.860% | 799,973 | -0.116% |
| 2026-06-09 | 8.5500 | 8.6692 | 8.2400 | 8.2900 | -3.492% | 952,949 | +3.739% |
| 2026-06-08 | 8.2100 | 8.6700 | 8.1500 | 8.5900 | +5.270% | 1,136,271 | +0.116% |
| 2026-06-05 | 8.5400 | 8.5857 | 8.1000 | 8.1600 | -4.113% | 1,559,512 | +5.392% |
| 2026-06-04 | 8.5400 | 8.6450 | 8.4600 | 8.5100 | -0.468% | 890,224 | +1.058% |
| 2026-06-03 | 8.6400 | 8.6400 | 8.5320 | 8.5500 | -0.350% | 868,019 | +0.585% |
| 2026-06-02 | 8.5500 | 8.6500 | 8.4750 | 8.5800 | +0.234% | 1,094,087 | +0.233% |
| 2026-06-01 | 8.5700 | 8.6700 | 8.4350 | 8.5600 | +0.117% | 993,462 | +0.467% |
| 2026-05-29 | 8.5300 | 8.6050 | 8.3600 | 8.5500 | +0.234% | 637,347 | +0.585% |
| 2026-05-28 | 8.4000 | 8.6300 | 8.2400 | 8.5300 | +3.019% | 1,100,945 | +0.821% |
| 2026-05-27 | 8.0900 | 8.3700 | 8.0100 | 8.2800 | +1.222% | 864,694 | +3.865% |
| 2026-05-26 | 8.4200 | 8.4800 | 7.7700 | 8.1800 | -2.503% | 2,901,460 | +5.134% |
| 2026-05-22 | 8.5600 | 8.7002 | 8.3000 | 8.3900 | -2.442% | 1,472,535 | +2.503% |
| 2026-05-21 | 8.2300 | 8.8322 | 7.8000 | 8.6000 | +5.521% | 3,619,350 | 0.000% |
| 2026-05-20 | 8.0400 | 8.2690 | 8.0400 | 8.1500 | +1.368% | 753,431 | +5.521% |
| 2026-05-19 | 8.0200 | 8.3650 | 7.8300 | 8.0400 | +1.772% | 1,474,433 | +6.965% |
| 2026-05-18 | 8.2400 | 8.4100 | 7.9000 | 7.9000 | 0.000% | 2,114,338 | +8.861% |