Dark

XWIN
XMAX, Inc. Common Stock
stock NASDAQ

Market Open

May 14, 2026 12:23:23 PM EDT

8.27USD-0.661%(-0.05)684,934

8.26Bid 8.27Ask 0.01Spread

Pre-market

May 13, 2026 8:00:30 AM EDT

8.50USD+0.592%(+0.05)0

After-hours

May 13, 2026 4:59:30 PM EDT

8.46USD+1.683%(+0.14)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-14	8.3700	8.4300	8.2500	8.2700	-0.601%	684,934	0.000%
2026-05-13	8.5100	8.6900	8.1100	8.3200	-1.655%	3,257,267	-0.601%
2026-05-12	8.5000	8.5900	8.2500	8.4600	+0.118%	1,754,048	-2.246%
2026-05-11	8.3600	8.5550	8.3500	8.4500	+1.319%	2,245,100	-2.130%
2026-05-08	8.2500	8.4350	8.2400	8.3400	+1.091%	2,094,728	-0.839%
2026-05-07	8.1000	8.2700	8.0900	8.2500	+1.852%	759,509	+0.242%
2026-05-06	8.1500	8.1500	8.0200	8.1000	0.000%	1,054,821	+2.099%
2026-05-05	8.0700	8.1800	8.0400	8.1000	+0.496%	1,220,120	+2.099%
2026-05-04	8.0800	8.1880	7.9900	8.0600	-0.371%	1,365,217	+2.605%
2026-05-01	8.0900	8.1450	8.0800	8.0900	+0.248%	935,780	+2.225%
2026-04-30	7.9200	8.1200	7.9200	8.0700	+0.373%	1,149,513	+2.478%
2026-04-29	7.5200	8.1500	7.4400	8.0400	+7.343%	2,117,423	+2.861%
2026-04-28	7.3400	7.6700	7.3400	7.4900	+2.044%	1,413,255	+10.414%
2026-04-27	7.2800	7.3600	7.2000	7.3400	+0.824%	869,261	+12.670%
2026-04-24	7.2600	7.3350	7.1000	7.2800	+0.552%	1,502,185	+13.599%
2026-04-23	7.3400	7.3800	7.2400	7.2400	-1.362%	1,100,281	+14.227%
2026-04-22	7.3000	7.4050	7.3000	7.3400	+0.136%	907,032	+12.670%
2026-04-21	7.3800	7.4200	7.2700	7.3300	-0.136%	934,917	+12.824%
2026-04-20	7.3000	7.4100	7.2718	7.3400	+0.824%	774,405	+12.670%
2026-04-17	7.2900	7.2900	7.1750	7.2800	+0.971%	583,754	+13.599%
2026-04-16	7.1900	7.2500	7.1750	7.2100	+0.278%	804,979	+14.702%
2026-04-15	7.2000	7.2800	7.1800	7.1900	-0.277%	840,379	+15.021%
2026-04-14	7.3700	7.4000	7.1900	7.2100	-2.171%	739,939	+14.702%
2026-04-13	7.2200	7.3800	7.1700	7.3700	+2.219%	1,164,908	+12.212%
2026-04-10	7.2300	7.2700	7.1700	7.2100	-0.139%	620,272	+14.702%
2026-04-09	7.2100	7.2600	7.1500	7.2200	+0.139%	748,788	+14.543%
2026-04-08	7.2100	7.2800	7.1700	7.2100	0.000%	858,059	+14.702%
2026-04-07	7.2600	7.3678	7.2000	7.2100	-0.689%	603,470	+14.702%
2026-04-06	7.3000	7.4000	7.2529	7.2600	-0.684%	783,570	+13.912%
2026-04-02	7.2400	7.4200	7.1900	7.3100	+1.107%	1,026,711	+13.133%
2026-04-01	7.2500	7.3200	7.1400	7.2300	-0.138%	1,196,177	+14.385%
2026-03-31	7.1100	7.2400	7.1100	7.2400	+1.259%	661,766	+14.227%
2026-03-30	7.1600	7.2484	7.0950	7.1500	-0.140%	1,071,797	+15.664%
2026-03-27	7.2300	7.3299	7.1450	7.1600	-0.968%	1,821,166	+15.503%
2026-03-26	7.2600	7.3700	7.1800	7.2300	-0.276%	1,160,450	+14.385%
2026-03-25	7.1900	7.4200	7.1500	7.2500	+0.975%	2,052,904	+14.069%
2026-03-24	7.1300	7.2500	7.1300	7.1800	+0.701%	1,049,392	+15.181%
2026-03-23	7.1000	7.2600	7.0797	7.1300	+1.857%	2,056,505	+15.989%
2026-03-20	6.6200	7.1700	6.5400	7.0000	+5.263%	2,385,142	+18.143%
2026-03-19	6.2200	6.7500	6.2200	6.6500	+6.571%	1,853,021	+24.361%
2026-03-18	6.2100	6.2500	6.1800	6.2400	+0.808%	934,952	+32.532%
2026-03-17	6.2000	6.2450	6.1725	6.1900	-0.161%	1,089,939	+33.603%
2026-03-16	6.1800	6.2350	6.1600	6.2000	+0.162%	513,311	+33.387%
2026-03-13	6.1700	6.2500	6.1387	6.1900	+0.324%	991,794	+33.603%
2026-03-12	6.2300	6.3200	6.1600	6.1700	-0.963%	1,229,856	+34.036%
2026-03-11	6.3400	6.3400	6.2000	6.2300	+0.322%	519,815	+32.745%
2026-03-10	6.1900	6.2600	6.1600	6.2100	+0.323%	654,123	+33.172%
2026-03-09	6.2200	6.2600	6.1550	6.1900	-0.642%	718,362	+33.603%
2026-03-06	6.1600	6.3300	6.1600	6.2300	+0.809%	1,222,591	+32.745%
2026-03-05	6.2200	6.2500	6.1100	6.1800	0.000%	1,001,734	+33.819%
2026-03-04	6.1300	6.3000	6.1300	6.1800	+0.816%	930,117	+33.819%
2026-03-03	6.1500	6.2150	6.0700	6.1300	-0.969%	511,464	+34.910%
2026-03-02	6.1200	6.2150	6.1100	6.1900	+0.979%	493,152	+33.603%
2026-02-27	6.1800	6.1800	6.0700	6.1300	-0.648%	574,395	+34.910%
2026-02-26	6.1700	6.2000	6.1000	6.1700	0.000%	533,901	+34.036%
2026-02-25	6.1800	6.2400	6.1250	6.1700	+0.325%	490,556	+34.036%
2026-02-24	6.2400	6.2550	6.1350	6.1500	-1.125%	453,618	+34.472%
2026-02-23	6.2000	6.2700	6.1850	6.2200	+0.323%	245,222	+32.958%
2026-02-20	6.1800	6.2300	6.1250	6.2000	+0.324%	410,200	+33.387%
2026-02-19	6.1000	6.1900	6.0800	6.1800	+0.651%	403,541	+33.819%
2026-02-18	6.2700	6.3500	6.1250	6.1400	-1.917%	476,774	+34.691%
2026-02-17	6.2700	6.3800	6.1800	6.2600	+0.968%	521,244	+32.109%
2026-02-13	6.3000	6.3800	6.1600	6.2000	-1.116%	444,513	+33.387%
2026-02-12	6.1500	6.3900	6.1300	6.2700	+1.621%	1,132,941	+31.898%
2026-02-11	6.1500	6.1900	6.0000	6.1700	+0.325%	568,443	+34.036%
2026-02-10	6.0000	6.1900	5.9800	6.1500	+2.500%	563,247	+34.472%
2026-02-09	6.1000	6.1500	5.8900	6.0000	-2.755%	747,651	+37.833%
2026-02-06	6.1300	6.2800	6.1300	6.1700	+0.982%	1,325,489	+34.036%
2026-02-05	6.2200	6.2640	6.0490	6.1100	-2.083%	644,126	+35.352%
2026-02-04	6.1000	6.3250	6.1000	6.2400	+2.463%	956,795	+32.532%
2026-02-03	5.9400	6.1250	5.8850	6.0900	+3.220%	1,482,046	+35.796%
2026-02-02	5.7000	5.9100	5.5500	5.9000	+4.425%	756,715	+40.169%
2026-01-30	5.7700	5.8000	5.6500	5.6500	-2.249%	545,513	+46.372%
2026-01-29	5.8400	5.8600	5.6500	5.7800	+0.347%	1,185,667	+43.080%
2026-01-28	5.9400	6.0000	5.7503	5.7600	-2.867%	564,364	+43.576%
2026-01-27	5.9200	6.0201	5.9000	5.9300	+0.169%	930,189	+39.460%
2026-01-26	5.9200	5.9700	5.7800	5.9200	0.000%	355,866	+39.696%
2026-01-23	5.9200	5.9650	5.7550	5.9200	+2.245%	678,036	+39.696%
2026-01-22	5.8500	6.0594	5.7800	5.7900	-0.686%	709,081	+42.832%
2026-01-21	6.0600	6.1000	5.5100	5.8300	-3.795%	1,370,225	+41.852%
2026-01-20	5.9900	6.1200	5.9900	6.0600	+0.664%	505,047	+36.469%
2026-01-16	5.9900	6.0900	5.9500	6.0200	+1.176%	734,405	+37.375%
2026-01-15	5.9000	6.0100	5.8900	5.9500	+1.190%	408,644	+38.992%
2026-01-14	5.8300	5.9000	5.8200	5.8800	+1.379%	326,145	+40.646%
2026-01-13	5.8200	5.9000	5.7300	5.8000	+0.694%	704,668	+42.586%
2026-01-12	5.8200	5.8500	5.6750	5.7600	-0.346%	735,776	+43.576%
2026-01-09	5.9600	5.9600	5.7100	5.7800	-1.868%	671,353	+43.080%
2026-01-08	5.8800	5.9500	5.7400	5.8900	0.000%	598,215	+40.407%
2026-01-07	5.9600	5.9600	5.7850	5.8900	-0.507%	769,703	+40.407%
2026-01-06	5.8800	5.9600	5.8600	5.9200	+0.339%	1,016,107	+39.696%
2026-01-05	6.0400	6.0400	5.7300	5.9000	-1.667%	954,928	+40.169%
2026-01-02	6.0300	6.1300	5.9100	6.0000	0.000%	1,046,699	+37.833%
2025-12-31	6.0100	6.0400	5.9300	6.0000	-0.498%	297,384	+37.833%
2025-12-30	5.9900	6.0700	5.9700	6.0300	+1.345%	275,601	+37.148%
2025-12-29	5.9900	6.0400	5.7500	5.9500	-0.833%	1,309,842	+38.992%
2025-12-26	6.0200	6.1100	5.9900	6.0000	-0.990%	1,031,057	+37.833%
2025-12-24	5.9300	6.1250	5.9300	6.0600	+2.192%	777,735	+36.469%
2025-12-23	6.0500	6.0900	5.8650	5.9300	-2.306%	2,019,404	+39.460%
2025-12-22	6.0700	6.2200	6.0300	6.0700	+0.165%	740,406	+36.244%
2025-12-19	6.0400	6.1100	5.9800	6.0600	+0.664%	3,174,619	+36.469%
2025-12-18	5.9000	6.0700	5.9000	6.0200	+0.838%	728,912	+37.375%
2025-12-17	5.9000	6.0600	5.8600	5.9700	+0.675%	518,928	+38.526%
2025-12-16	5.9000	5.9900	5.8400	5.9300	0.000%	596,183	+39.460%
2025-12-15	5.9000	6.0100	5.8900	5.9300	+0.169%	423,819	+39.460%
2025-12-12	5.8000	6.1400	5.8000	5.9200	-0.169%	474,087	+39.696%
2025-12-11	5.8000	6.0400	5.8000	5.9300	-0.836%	479,142	+39.460%
2025-12-10	6.0300	6.2300	5.8500	5.9800	-2.606%	847,818	+38.294%
2025-12-09	5.8000	6.1800	5.5200	6.1400	+7.531%	1,313,924	+34.691%
2025-12-08	5.5000	5.7200	5.4100	5.7100	+3.069%	999,048	+44.834%
2025-12-05	5.5000	5.6600	5.3700	5.5400	+0.544%	807,182	+49.278%
2025-12-04	5.4700	5.6300	5.4600	5.5100	+0.364%	515,386	+50.091%
2025-12-03	5.4700	5.6400	5.4200	5.4900	+0.366%	858,956	+50.638%
2025-12-02	5.4100	5.6300	5.4100	5.4700	+1.109%	377,510	+51.188%
2025-12-01	5.4800	5.4900	5.2800	5.4100	-2.170%	870,360	+52.865%
2025-11-28	5.5100	5.5800	5.4600	5.5300	+1.282%	190,756	+49.548%
2025-11-26	5.4500	5.5400	5.3600	5.4600	+0.183%	490,550	+51.465%
2025-11-25	5.4600	5.5000	5.2000	5.4500	-2.330%	907,071	+51.743%
2025-11-24	5.4200	5.5800	5.3200	5.5800	+3.911%	436,749	+48.208%
2025-11-21	5.3700	5.5200	5.2621	5.3700	0.000%	322,148	+54.004%
2025-11-20	5.5800	5.7000	5.3400	5.3700	-3.763%	530,312	+54.004%
2025-11-19	5.6600	5.7300	5.5700	5.5800	-1.413%	411,324	+48.208%
2025-11-18	5.4000	5.8900	5.3500	5.6600	+8.846%	1,003,870	+46.113%
2025-11-17	5.5900	5.6000	5.2000	5.2000	-4.762%	670,566	+59.038%
2025-11-14	5.5200	5.6600	5.4000	5.4600	-0.727%	545,741	+51.465%
2025-11-13	5.6100	5.7000	5.3100	5.5000	-1.961%	575,625	+50.364%
2025-11-12	5.5800	5.7200	5.4900	5.6100	-0.178%	536,912	+47.415%
2025-11-11	5.7300	5.9900	5.5000	5.6200	-2.600%	466,557	+47.153%
2025-11-10	5.5000	6.0099	5.5000	5.7700	0.000%	794,360	+43.328%

.dark-mode .flg9tH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .flg9tH{ color: #333333; background-color: white; border: 2px solid #333333; }XWINXMAX, Inc. Common Stockstock NASDAQ

XWIN
XMAX, Inc. Common Stock
stock NASDAQ