5 DAY PERFORMANCE
-3.42%
1 MONTH PERFORMANCE
-8.30%
3 MONTH PERFORMANCE
-17.26%
6 MONTH PERFORMANCE
-18.06%
YEAR-TO-DATE PERFORMANCE
-36.34%
1 YEAR PERFORMANCE
-43.68%
Xenetic Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $2.42 | $2.54 (4.96%) | $2.54 | $2.36 | 12.20 K | $3.92 M |
| 12/03/2025 | $2.66 | $2.42 (-9.02%) | $2.66 | $2.31 | 65.04 K | $3.73 M |
| 12/02/2025 | $2.52 | $2.45 (-2.78%) | $2.52 | $2.40 | 13.60 K | $3.78 M |
| 12/01/2025 | $2.60 | $2.45 (-5.77%) | $2.70 | $2.45 | 37.10 K | $3.78 M |
| 11/28/2025 | $2.62 | $2.63 (0.38%) | $2.72 | $2.56 | 36.73 K | $4.06 M |
| 11/26/2025 | $2.54 | $2.58 (1.57%) | $2.68 | $2.48 | 22.96 K | $3.98 M |
| 11/25/2025 | $2.41 | $2.52 (4.56%) | $2.54 | $2.41 | 19.25 K | $3.89 M |
| 11/24/2025 | $2.37 | $2.46 (3.8%) | $2.57 | $2.37 | 54.92 K | $3.79 M |
| 11/21/2025 | $2.29 | $2.42 (5.68%) | $2.44 | $2.29 | 41.35 K | $3.73 M |
| 11/20/2025 | $2.59 | $2.31 (-10.81%) | $2.59 | $2.29 | 101.51 K | $3.56 M |
| 11/19/2025 | $2.50 | $2.54 (1.6%) | $2.72 | $2.50 | 209.14 K | $3.92 M |
| 11/18/2025 | $2.52 | $2.57 (1.98%) | $2.62 | $2.41 | 39.52 K | $3.96 M |
| 11/17/2025 | $2.56 | $2.49 (-2.73%) | $2.68 | $2.45 | 50.82 K | $3.84 M |
| 11/14/2025 | $2.51 | $2.60 (3.59%) | $2.70 | $2.51 | 47.40 K | $4.01 M |
| 11/13/2025 | $2.61 | $2.57 (-1.53%) | $2.69 | $2.54 | 44.61 K | $3.96 M |
| 11/12/2025 | $2.79 | $2.64 (-5.38%) | $2.79 | $2.60 | 35.04 K | $4.07 M |
| 11/11/2025 | $2.66 | $2.73 (2.63%) | $2.76 | $2.51 | 31.77 K | $4.21 M |
| 11/10/2025 | $2.62 | $2.65 (1.15%) | $2.77 | $2.60 | 91.20 K | $4.09 M |
| 11/07/2025 | $2.71 | $2.58 (-4.8%) | $2.80 | $2.46 | 83.68 K | $3.98 M |
| 11/06/2025 | $2.76 | $2.72 (-1.45%) | $2.78 | $2.66 | 45.28 K | $4.19 M |
| 11/05/2025 | $2.86 | $2.77 (-3.15%) | $2.87 | $2.75 | 57.68 K | $4.27 M |
| 11/04/2025 | $3.08 | $2.85 (-7.47%) | $3.12 | $2.85 | 61.34 K | $4.40 M |
| 11/03/2025 | $3.30 | $3.12 (-5.45%) | $3.35 | $3.11 | 58.92 K | $4.81 M |
| 10/31/2025 | $3.29 | $3.34 (1.52%) | $3.45 | $3.26 | 59.10 K | $5.15 M |
| 10/30/2025 | $3.36 | $3.29 (-2.08%) | $3.42 | $3.26 | 51.80 K | $5.07 M |
| 10/29/2025 | $3.62 | $3.42 (-5.52%) | $3.62 | $3.30 | 128.16 K | $5.27 M |
| 10/28/2025 | $3.73 | $3.58 (-4.02%) | $3.73 | $3.44 | 137.26 K | $5.52 M |
| 10/27/2025 | $4.01 | $3.75 (-6.48%) | $4.11 | $3.61 | 113.10 K | $5.78 M |
| 10/24/2025 | $3.98 | $4.01 (0.75%) | $4.15 | $3.80 | 80.23 K | $6.18 M |
| 10/23/2025 | $3.72 | $3.86 (3.76%) | $3.90 | $3.66 | 106.80 K | $5.95 M |
| 10/22/2025 | $3.83 | $3.71 (-3.13%) | $3.85 | $3.56 | 134.40 K | $5.72 M |
| 10/21/2025 | $4.10 | $3.87 (-5.61%) | $4.25 | $3.80 | 155.40 K | $5.97 M |
| 10/20/2025 | $4.30 | $4.10 (-4.65%) | $4.51 | $4.05 | 91.17 K | $6.32 M |
| 10/17/2025 | $4.28 | $4.21 (-1.64%) | $4.43 | $4.15 | 80.76 K | $6.49 M |
| 10/16/2025 | $4.81 | $4.39 (-8.73%) | $4.89 | $4.26 | 136.53 K | $6.77 M |
| 10/15/2025 | $5.12 | $4.81 (-6.05%) | $5.28 | $4.57 | 188.80 K | $7.42 M |
| 10/14/2025 | $5.23 | $5.07 (-3.06%) | $5.90 | $4.95 | 259.42 K | $7.82 M |
| 10/13/2025 | $6.43 | $5.37 (-16.49%) | $6.52 | $5.37 | 373.80 K | $8.28 M |
| 10/10/2025 | $8.87 | $6.33 (-28.64%) | $8.87 | $5.85 | 998.70 K | $9.76 M |
| 10/09/2025 | $9.21 | $9.46 (2.71%) | $10.24 | $8.51 | 769.00 K | $14.59 M |
| 10/08/2025 | $11.70 | $10.36 (-11.45%) | $13.93 | $9.34 | 47.43 M | $15.98 M |
| 10/07/2025 | $3.26 | $4.29 (31.6%) | $4.73 | $3.24 | 290.50 K | $6.62 M |
| 10/06/2025 | $3.22 | $3.24 (0.62%) | $3.32 | $3.17 | 4.63 K | $5.00 M |
| 10/03/2025 | $3.26 | $3.26 (0%) | $3.26 | $2.81 | 30.64 K | $5.03 M |
| 10/02/2025 | $3.11 | $3.29 (5.79%) | $3.29 | $3.08 | 56.83 K | $5.07 M |
| 10/01/2025 | $3.14 | $3.10 (-1.27%) | $3.28 | $3.10 | 9.50 K | $4.78 M |
| 09/30/2025 | $3.12 | $3.14 (0.64%) | $3.20 | $3.11 | 2.42 K | $4.84 M |
| 09/29/2025 | $3.11 | $3.24 (4.18%) | $3.24 | $3.10 | 5.80 K | $5.00 M |
| 09/26/2025 | $3.27 | $3.10 (-5.2%) | $3.27 | $3.07 | 7.11 K | $4.78 M |
| 09/25/2025 | $3.19 | $3.24 (1.57%) | $3.24 | $3.19 | 1.40 K | $5.00 M |
| 09/24/2025 | $3.28 | $3.25 (-0.91%) | $3.29 | $3.16 | 4.01 K | $5.01 M |
| 09/23/2025 | $3.18 | $3.23 (1.57%) | $3.33 | $3.18 | 4.60 K | $4.98 M |
| 09/22/2025 | $3.13 | $3.12 (-0.32%) | $3.35 | $3.07 | 8.42 K | $4.81 M |
| 09/19/2025 | $3.16 | $3.13 (-0.95%) | $3.23 | $3.04 | 17.33 K | $4.83 M |
| 09/18/2025 | $3.39 | $3.12 (-7.96%) | $3.39 | $3.07 | 12.63 K | $4.81 M |
| 09/17/2025 | $3.26 | $3.27 (0.31%) | $3.33 | $3.04 | 28.61 K | $5.04 M |
| 09/16/2025 | $3.42 | $3.24 (-5.26%) | $3.42 | $3.11 | 17.40 K | $4.98 M |
| 09/15/2025 | $3.52 | $3.47 (-1.42%) | $3.54 | $3.26 | 17.90 K | $5.35 M |
| 09/12/2025 | $3.06 | $3.60 (17.65%) | $3.70 | $3.06 | 49.30 K | $5.55 M |
| 09/11/2025 | $3.00 | $3.10 (3.33%) | $3.25 | $3.00 | 20.90 K | $4.78 M |
| 09/10/2025 | $3.10 | $2.98 (-3.87%) | $3.12 | $2.90 | 6.14 K | $4.60 M |
| 09/09/2025 | $2.95 | $3.10 (5.08%) | $3.12 | $2.90 | 16.60 K | $4.78 M |
| 09/08/2025 | $3.04 | $3.05 (0.33%) | $3.07 | $2.98 | 5.91 K | $4.70 M |
| 09/05/2025 | $3.08 | $3.07 (-0.32%) | $3.08 | $2.97 | 5.82 K | $4.73 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
