NASDAQ:XBIO | Historical Stock Price | Xenetic Biosciences, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-06-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.92$6.33$20.88$68.89$227.26$749.702016-06-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$4.74587
2026-09-03———$4.43846
2026-08-31———$4.0191
2026-08-28———$3.9855
2026-08-27$3.97$3.9723,900$3.87657
2026-08-26$3.86$3.8622,400$3.80113
2026-08-25$3.82$3.8227,400$3.65429
2026-08-24$3.81$3.81102,700$3.82244
2026-08-21$3.59$3.5983,500$3.2750
2026-08-20$3.39$3.399,300$3.37201
2026-08-19$3.36$3.3614,600$3.25100
2026-08-18$3.25$3.255,500$3.2316
2026-08-17$3.26$3.2610,700$3.2423
2026-08-14$3.28$3.286,700$3.27148
2026-08-13$3.29$3.2911,300$3.177
2026-08-12$3.30$3.3013,100——
2026-08-11$3.22$3.2222,300$3.2050
2026-08-10$3.09$3.0931,400$3.10917
2026-08-07$3.17$3.17814,100$2.84666
2026-08-06$2.85$2.8519,000——
2026-08-05$2.96$2.9665,700$2.78449
2026-08-04$2.81$2.8168,000——
2026-08-03$2.66$2.66128,900$2.611,502
2026-07-31$2.54$2.548,800——
2026-07-30$2.55$2.5510,300——
2026-07-29$2.48$2.482,300$2.4512
2026-07-28$2.50$2.5018,900——
2026-07-27$2.50$2.503,100——
2026-07-24$2.64$2.6456,300$2.52981
2026-07-23$2.69$2.6921,700$2.691
2026-07-22$2.67$2.676,500——
2026-07-21$2.70$2.7040,200$2.75200
2026-07-20$2.81$2.818,900——
2026-07-17$2.78$2.7813,900——
2026-07-16$2.81$2.8113,500——
2026-07-15$2.90$2.9020,200——
2026-07-14$3.00$3.0021,800——
2026-07-13$2.82$2.8211,400——
2026-07-10$2.74$2.745,600——
2026-07-09$2.78$2.7838,800——
2026-07-08$2.71$2.7117,200——
2026-07-07$2.89$2.8913,900——
2026-07-06$2.85$2.8514,800——
2026-07-02$2.77$2.7712,200——
2026-07-01$2.94$2.948,200——
2026-06-30$2.91$2.9151,200——
2026-06-29$2.85$2.855,300——
2026-06-26$2.95$2.959,100——
2026-06-25$2.82$2.821,600——
2026-06-24$2.90$2.9020,500——
2026-06-23$2.90$2.9028,400——
2026-06-22$2.94$2.9411,300——
2026-06-18$2.80$2.808,000——
2026-06-17$3.01$3.014,900——
2026-06-16$3.06$3.0659,600——
2026-06-15$3.24$3.2420,500——
2026-06-12$3.20$3.2046,700——
2026-06-11$3.00$3.007,700——
2026-06-10$3.00$3.007,000——
2026-06-09$3.08$3.085,900——
2026-06-08$3.09$3.096,100——
2026-06-05$3.09$3.0911,800——
2026-06-04$3.43$3.4358,100——
2026-06-03$3.34$3.3416,100——
2026-06-02$3.38$3.3839,500——
2026-06-01$3.31$3.3131,000——
2026-05-29$3.15$3.156,400——
2026-05-28$3.08$3.089,900——
2026-05-27$3.08$3.084,000——
2026-05-26$3.07$3.0712,000——
2026-05-22$3.03$3.0319,700——
2026-05-21$2.94$2.949,900——
2026-05-20$2.84$2.847,200——
2026-05-19$2.90$2.902,900——
2026-05-18$2.93$2.933,800——
2026-05-15$3.04$3.046,200——
2026-05-14$3.11$3.117,400——
2026-05-13$3.18$3.1816,200——
2026-05-12$3.03$3.035,400——
2026-05-11$3.14$3.149,600——
2026-05-08$3.07$3.079,700——
2026-05-07$3.12$3.1211,300——
2026-05-06$3.17$3.1715,100——
2026-05-05$3.09$3.0975,400——
2026-05-04$2.96$2.962,700——
2026-05-01$2.97$2.972,100——
2026-04-30$3.03$3.034,200——
2026-04-29$3.00$3.005,800——
2026-04-28$3.13$3.134,100——
2026-04-27$3.03$3.0310,500——
2026-04-24$3.05$3.058,100——
2026-04-23$3.13$3.1316,600——
2026-04-22$3.14$3.1417,600——
2026-04-21$3.13$3.139,100——
2026-04-20$3.40$3.4019,500——
2026-04-17$3.53$3.5345,200——
2026-04-16$3.56$3.5637,100——
2026-04-15$3.38$3.386,700——
2026-04-14$3.26$3.2614,500——
2026-04-13$3.11$3.1112,200——
2026-04-10$3.06$3.0623,100——
2026-04-09$3.15$3.1512,600——
2026-04-08$3.05$3.0528,900——
2026-04-07$3.20$3.2027,000——
2026-04-06$3.16$3.1612,500——
2026-04-02$3.01$3.0112,300——
2026-04-01$2.82$2.827,000——
2026-03-31$2.68$2.688,300——
2026-03-30$2.67$2.6711,900——
2026-03-27$2.72$2.7215,100——
2026-03-26$2.80$2.8013,200——
2026-03-25$2.99$2.9912,200——
2026-03-24$2.99$2.999,600——
2026-03-23$3.13$3.1311,500——
2026-03-20$3.26$3.2633,900——
2026-03-19$3.03$3.038,500——
2026-03-18$3.12$3.1222,400——
2026-03-17$3.12$3.1242,100——
2026-03-16$3.38$3.38116,500——
2026-03-13$2.81$2.8166,500——
2026-03-12$2.57$2.5728,600——
2026-03-11$2.63$2.6314,900——
2026-03-10$2.64$2.64106,000——
2026-03-09$2.31$2.315,600——
2026-03-06$2.29$2.293,500——
2026-03-05$2.27$2.273,600——
2026-03-04$2.42$2.427,800——
2026-03-03$2.33$2.3320,000——
2026-03-02$2.55$2.558,400——
2026-02-27$2.53$2.5341,800——
2026-02-26$2.42$2.4213,200——
2026-02-25$2.44$2.448,900——
2026-02-24$2.36$2.3614,700——
2026-02-23$2.26$2.267,800——
2026-02-20$2.25$2.253,100——
2026-02-19$2.28$2.2826,200——
2026-02-18$2.35$2.3528,500——
2026-02-17$2.18$2.189,700——
2026-02-13$2.17$2.1739,500——
2026-02-12$2.39$2.39111,100——
2026-02-11$2.14$2.1415,800——
2026-02-10$2.13$2.137,100——
2026-02-09$2.13$2.1325,600——
2026-02-06$2.08$2.0810,400——
2026-02-05$2.08$2.0828,100——
2026-02-04$2.18$2.1823,500——
2026-02-03$2.17$2.1715,200——
2026-02-02$2.25$2.256,200——
2026-01-30$2.22$2.2215,600——
2026-01-29$2.33$2.3320,900——
2026-01-28$2.49$2.497,300——
2026-01-27$2.55$2.5544,200——
2026-01-26$2.55$2.5515,500——
2026-01-23$2.65$2.6530,700——
2026-01-22$2.77$2.7742,600——
2026-01-21$2.42$2.4227,900——
2026-01-20$2.50$2.5057,000——
2026-01-16$2.42$2.4281,700——
2026-01-15$2.28$2.2822,900——
2026-01-14$2.21$2.2118,400——
2026-01-13$2.21$2.2132,900——
2026-01-12$2.30$2.3019,000——
2026-01-09$2.21$2.217,800——
2026-01-08$2.19$2.1919,500——
2026-01-07$2.17$2.177,300——
2026-01-06$2.11$2.1122,200——
2026-01-05$2.20$2.2010,500——
2026-01-02$2.15$2.1517,100——