NASDAQ:XMAX | Historical Stock Price | XMax 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
2011-10-17 to 2026-09-04
Data captured

Stock Price Chart

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

$0.39$1.40$5.02$18.02$64.71$232.312011-10-172026-08-27

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

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.77$3.772,122,100——
2023-12-28$4.70$4.7047,111,900——
2023-12-27$1.55$1.5510,600——
2023-12-26$1.63$1.6315,200——
2023-12-22$1.64$1.6411,500——
2023-12-21$1.75$1.756,600——
2023-12-20$1.87$1.879,600——
2023-12-19$1.69$1.694,100——
2023-12-18$1.77$1.778,600——
2023-12-15$1.79$1.795,300——
2023-12-14$1.91$1.91300——
2023-12-13$1.91$1.91600——
2023-12-12$1.91$1.911,400——
2023-12-11$1.82$1.821,500——
2023-12-08$1.81$1.817,800——
2023-12-07$2.10$2.100——
2023-12-06$2.10$2.104,100——
2023-12-05$2.15$2.154,200——
2023-12-04$2.25$2.256,700——
2023-12-01$2.28$2.2811,600——
2023-11-30$2.05$2.0514,100——
2023-11-29$2.21$2.218,100——
2023-11-28$2.29$2.295,700——
2023-11-27$2.21$2.21700——
2023-11-24$2.35$2.351,000——
2023-11-22$2.60$2.605,200——
2023-11-21$2.20$2.209,300——
2023-11-20$2.20$2.201,400——
2023-11-17$2.20$2.20900——
2023-11-16$2.35$2.354,900——
2023-11-15$2.36$2.3611,000——
2023-11-14$2.65$2.6514,500——
2023-11-13$2.35$2.3510,700——
2023-11-10$2.30$2.3011,200——
2023-11-09$2.15$2.152,500——
2023-11-08$2.36$2.367,400——
2023-11-07$2.15$2.152,000——
2023-11-06$1.94$1.94500——
2023-11-03$1.94$1.941,500——
2023-11-02$1.89$1.8923,600——
2023-11-01$2.13$2.13400——
2023-10-31$2.13$2.133,100——
2023-10-30$2.28$2.286,300——
2023-10-27$2.27$2.271,000——
2023-10-26$2.50$2.502,400——
2023-10-25$2.20$2.20600——
2023-10-24$2.20$2.200——
2023-10-23$2.20$2.200——
2023-10-20$2.20$2.202,500——
2023-10-19$2.35$2.350——
2023-10-18$2.35$2.35300——
2023-10-17$2.35$2.351,000——
2023-10-16$2.23$2.23900——
2023-10-13$2.54$2.541,800——
2023-10-12$2.38$2.38400——
2023-10-11$2.38$2.386,100——
2023-10-10$2.21$2.214,000——
2023-10-09$2.21$2.21700——
2023-10-06$2.16$2.164,900——
2023-10-05$2.37$2.37800——
2023-10-04$2.47$2.471,700——
2023-10-03$2.47$2.47500——
2023-10-02$2.47$2.474,400——
2023-09-29$2.42$2.4210,200——
2023-09-28$2.54$2.541,000——
2023-09-27$2.68$2.684,300——
2023-09-26$2.73$2.731,900——
2023-09-25$2.77$2.776,600——
2023-09-22$2.59$2.592,000——
2023-09-21$2.55$2.55300——
2023-09-20$2.57$2.574,300——
2023-09-19$2.66$2.664,200——
2023-09-18$2.45$2.452,400——
2023-09-15$2.44$2.4410,300——
2023-09-14$2.44$2.441,400——
2023-09-13$2.46$2.463,200——
2023-09-12$2.64$2.644,200——
2023-09-11$2.79$2.791,100——
2023-09-08$2.63$2.6311,900——
2023-09-07$2.40$2.4014,300——
2023-09-06$3.05$3.0543,900——
2023-09-05$2.70$2.70300——
2023-09-01$2.73$2.73500——
2023-08-31$2.65$2.6511,000——
2023-08-30$2.72$2.72100——
2023-08-29$2.72$2.726,000——
2023-08-28$2.72$2.726,900——
2023-08-25$2.47$2.471,400——
2023-08-24$2.52$2.521,200——
2023-08-23$2.55$2.554,900——
2023-08-22$2.58$2.58800——
2023-08-21$2.72$2.721,400——
2023-08-18$2.45$2.456,600——
2023-08-17$2.59$2.595,200——
2023-08-16$2.74$2.743,200——
2023-08-15$2.78$2.785,500——
2023-08-14$2.75$2.7518,900——
2023-08-11$2.80$2.8010,600——
2023-08-10$2.83$2.833,500——
2023-08-09$2.88$2.889,600——
2023-08-08$2.85$2.859,500——
2023-08-07$2.93$2.9328,300——
2023-08-04$2.79$2.7934,800——
2023-08-03$2.74$2.7415,200——
2023-08-02$2.56$2.5636,700——
2023-08-01$2.32$2.3281,600——
2023-07-31$2.16$2.169,200——
2023-07-28$2.03$2.0327,000——
2023-07-27$2.17$2.1769,900——
2023-07-26$2.08$2.0856,600——
2023-07-25$2.13$2.1349,100——
2023-07-24$2.43$2.4342,500——
2023-07-21$2.54$2.5422,900——
2023-07-20$2.34$2.3448,800——
2023-07-19$2.86$2.86246,100——
2023-07-18$2.95$2.95256,100——
2023-07-17$2.81$2.815,336,800——
2023-07-14$2.22$2.2236,800——
2023-07-13$2.40$2.4092,400——
2023-07-12$2.71$2.71650,000——
2023-07-11$2.10$2.105,600——
2023-07-10$2.04$2.042,800——
2023-07-07$2.03$2.03300——
2023-07-06$2.06$2.063,500——
2023-07-05$2.02$2.024,300——
2023-07-03$2.12$2.124,100——
2023-06-30$2.24$2.241,800——
2023-06-29$2.15$2.157,500——
2023-06-28$2.06$2.066,500——
2023-06-27$2.05$2.051,000——
2023-06-26$2.12$2.12300——
2023-06-23$2.12$2.122,500——
2023-06-22$2.20$2.203,800——
2023-06-21$2.25$2.251,400——
2023-06-20$2.20$2.204,900——
2023-06-16$2.21$2.215,100——
2023-06-15$2.23$2.2320,100——
2023-06-14$2.01$2.0115,800——
2023-06-13$1.93$1.9315,600——
2023-06-12$1.99$1.995,200——
2023-06-09$2.10$2.1062,100——
2023-06-08$2.01$2.0113,500——
2023-06-07$2.09$2.0924,700——
2023-06-06$2.36$2.3619,600——
2023-06-05$2.54$2.543,300——
2023-06-02$2.49$2.4925,700——
2023-06-01$2.60$2.602,000——
2023-05-31$2.63$2.6350,900——
2023-05-30$2.94$2.9498,800——
2023-05-26$3.06$3.0648,500——
2023-05-25$3.01$3.0148,000——
2023-05-24$3.06$3.06226,000——
2023-05-23$2.95$2.95120,160——
2023-05-22$2.40$2.401,680——
2023-05-19$2.50$2.50560——
2023-05-18$2.50$2.501,560——
2023-05-17$2.55$2.55540——
2023-05-16$2.60$2.601,140——
2023-05-15$2.55$2.55440——
2023-05-12$2.65$2.6560——
2023-05-11$2.65$2.651,100——
2023-05-10$2.65$2.65100——
2023-05-09$2.65$2.65240——
2023-05-08$2.65$2.651,980——
2023-05-05$2.75$2.75700——
2023-05-04$2.90$2.902,120——
2023-05-03$2.70$2.702,060——
2023-05-02$3.00$3.00360——
2023-05-01$2.80$2.80700——
2023-04-28$2.75$2.75560——
2023-04-27$2.75$2.751,720——
2023-04-26$3.00$3.00200——
2023-04-25$2.90$2.90320——
2023-04-24$3.10$3.10900——
2023-04-21$2.80$2.801,400——
2023-04-20$2.90$2.902,720——
2023-04-19$3.00$3.005,040——
2023-04-18$2.95$2.95340——
2023-04-17$2.95$2.952,420——
2023-04-14$3.00$3.004,080——
2023-04-13$3.30$3.30460——
2023-04-12$3.50$3.501,940——
2023-04-11$3.35$3.35960——
2023-04-10$3.05$3.05820——
2023-04-06$2.90$2.901,720——
2023-04-05$3.45$3.45900——
2023-04-04$3.25$3.251,640——
2023-04-03$3.20$3.20960——
2023-03-31$3.00$3.00100——
2023-03-30$3.00$3.00180——
2023-03-29$3.00$3.00280——
2023-03-28$2.90$2.901,000——
2023-03-27$2.80$2.80260——
2023-03-24$2.85$2.85260——
2023-03-23$2.90$2.90640——
2023-03-22$2.90$2.901,600——
2023-03-21$3.30$3.30320——
2023-03-20$3.05$3.05180——
2023-03-17$3.20$3.204,220——
2023-03-16$3.15$3.152,100——
2023-03-15$2.90$2.9080——
2023-03-14$2.90$2.902,560——
2023-03-13$3.20$3.203,420——
2023-03-10$3.20$3.20820——
2023-03-09$3.50$3.50120——
2023-03-08$3.30$3.30100——
2023-03-07$3.30$3.30680——
2023-03-06$3.35$3.353,580——
2023-03-03$3.30$3.30620——
2023-03-02$3.35$3.351,780——
2023-03-01$3.45$3.452,020——
2023-02-28$3.75$3.753,200——
2023-02-27$3.80$3.801,760——
2023-02-24$3.70$3.702,840——
2023-02-23$3.50$3.501,520——
2023-02-22$3.55$3.55340——
2023-02-21$3.65$3.651,300——
2023-02-17$3.60$3.604,540——
2023-02-16$3.90$3.908,700——
2023-02-15$3.85$3.8520,280——
2023-02-14$4.85$4.8511,420——
2023-02-13$5.25$5.259,560——
2023-02-10$5.55$5.5563,160——
2023-02-09$5.20$5.202,800——
2023-02-08$5.35$5.352,100——
2023-02-07$5.50$5.503,200——
2023-02-06$5.40$5.404,620——
2023-02-03$5.20$5.2021,220——
2023-02-02$4.30$4.308,260——
2023-02-01$5.30$5.3045,180——
2023-01-31$4.60$4.602,820——
2023-01-30$4.40$4.409,760——
2023-01-27$4.25$4.252,000——
2023-01-26$4.30$4.305,760——
2023-01-25$4.20$4.2017,820——
2023-01-24$3.80$3.803,100——
2023-01-23$3.80$3.801,800——
2023-01-20$3.70$3.704,560——
2023-01-19$3.75$3.7512,180——
2023-01-18$3.30$3.306,280——
2023-01-17$3.70$3.7020,320——
2023-01-13$3.00$3.0011,340——
2023-01-12$2.50$2.501,940——
2023-01-11$2.60$2.60460——
2023-01-10$2.55$2.552,400——
2023-01-09$2.50$2.501,420——
2023-01-06$2.40$2.40200——
2023-01-05$2.40$2.40680——
2023-01-04$2.45$2.45500——
2023-01-03$2.30$2.301,780——