XBiotech Inc. (XBIT) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.51

$0.08 (-3.09%)

Last update: 04:00 PM EST

Day's range

$2.44

$2.59

5 DAY PERFORMANCE

+10.57%

1 MONTH PERFORMANCE

+18.40%

3 MONTH PERFORMANCE

-14.04%

6 MONTH PERFORMANCE

-12.24%

YEAR-TO-DATE PERFORMANCE

-36.46%

1 YEAR PERFORMANCE

-60.22%

XBiotech Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/04/2025	$2.59	$2.51 (-3.09%)	$2.59	$2.44	44.07 K	$76.52 M
12/03/2025	$2.35	$2.59 (10.21%)	$2.59	$2.35	117.74 K	$78.96 M
12/02/2025	$2.38	$2.32 (-2.52%)	$2.40	$2.30	48.12 K	$70.73 M
12/01/2025	$2.40	$2.41 (0.42%)	$2.44	$2.26	149.79 K	$73.48 M
11/28/2025	$2.30	$2.27 (-1.3%)	$2.34	$2.26	23.40 K	$69.21 M
11/26/2025	$2.37	$2.28 (-3.8%)	$2.37	$2.26	70.34 K	$69.51 M
11/25/2025	$2.42	$2.35 (-2.89%)	$2.42	$2.30	58.33 K	$71.65 M
11/24/2025	$2.28	$2.28 (0%)	$2.30	$2.26	27.70 K	$69.51 M
11/21/2025	$2.28	$2.28 (0%)	$2.33	$2.22	61.27 K	$69.51 M
11/20/2025	$2.23	$2.22 (-0.45%)	$2.31	$2.16	79.33 K	$67.68 M
11/19/2025	$2.34	$2.16 (-7.69%)	$2.35	$2.15	71.54 K	$65.85 M
11/18/2025	$2.43	$2.35 (-3.29%)	$2.47	$2.28	98.72 K	$71.65 M
11/17/2025	$2.63	$2.47 (-6.08%)	$2.64	$2.45	97.83 K	$75.30 M
11/14/2025	$2.60	$2.64 (1.54%)	$2.70	$2.56	59.30 K	$80.49 M
11/13/2025	$2.76	$2.65 (-3.99%)	$2.90	$2.60	53.40 K	$80.79 M
11/12/2025	$2.95	$2.77 (-6.1%)	$3.06	$2.66	244.05 K	$84.45 M
11/11/2025	$2.48	$2.94 (18.55%)	$3.44	$2.48	2.12 M	$89.63 M
11/10/2025	$2.34	$2.45 (4.7%)	$2.49	$2.30	100.46 K	$74.69 M
11/07/2025	$2.39	$2.34 (-2.09%)	$2.39	$2.24	52.50 K	$71.34 M
11/06/2025	$2.15	$2.39 (11.16%)	$2.39	$2.10	387.50 K	$72.87 M
11/05/2025	$2.15	$2.12 (-1.4%)	$2.17	$2.09	78.44 K	$64.63 M
11/04/2025	$2.27	$2.16 (-4.85%)	$2.27	$2.13	79.20 K	$65.85 M
11/03/2025	$2.31	$2.29 (-0.87%)	$2.37	$2.28	81.60 K	$69.82 M
10/31/2025	$2.40	$2.35 (-2.08%)	$2.40	$2.33	17.55 K	$71.65 M
10/30/2025	$2.35	$2.40 (2.13%)	$2.41	$2.33	26.90 K	$73.17 M
10/29/2025	$2.41	$2.37 (-1.66%)	$2.43	$2.34	65.30 K	$72.26 M
10/28/2025	$2.56	$2.39 (-6.64%)	$2.56	$2.39	114.70 K	$72.87 M
10/27/2025	$2.61	$2.57 (-1.53%)	$2.64	$2.57	16.24 K	$78.35 M
10/24/2025	$2.50	$2.57 (2.8%)	$2.59	$2.50	70.90 K	$78.35 M
10/23/2025	$2.50	$2.46 (-1.6%)	$2.50	$2.46	40.44 K	$75.00 M
10/22/2025	$2.59	$2.49 (-3.86%)	$2.60	$2.46	64.90 K	$75.91 M
10/21/2025	$2.46	$2.59 (5.28%)	$2.60	$2.41	75.10 K	$78.96 M
10/20/2025	$2.50	$2.48 (-0.8%)	$2.54	$2.45	38.83 K	$75.61 M
10/17/2025	$2.50	$2.49 (-0.4%)	$2.52	$2.49	42.20 K	$75.91 M
10/16/2025	$2.55	$2.49 (-2.35%)	$2.55	$2.41	55.00 K	$75.91 M
10/15/2025	$2.52	$2.54 (0.79%)	$2.61	$2.46	39.10 K	$77.44 M
10/14/2025	$2.52	$2.51 (-0.4%)	$2.56	$2.35	62.67 K	$76.52 M
10/13/2025	$2.55	$2.56 (0.39%)	$2.61	$2.55	79.52 K	$78.05 M
10/10/2025	$2.62	$2.54 (-3.05%)	$2.65	$2.52	93.30 K	$77.44 M
10/09/2025	$2.68	$2.60 (-2.99%)	$2.69	$2.60	61.90 K	$79.27 M
10/08/2025	$2.70	$2.69 (-0.37%)	$2.73	$2.67	96.40 K	$82.01 M
10/07/2025	$2.62	$2.64 (0.76%)	$2.69	$2.62	50.46 K	$80.49 M
10/06/2025	$2.66	$2.66 (0%)	$2.72	$2.64	44.15 K	$81.10 M
10/03/2025	$2.65	$2.64 (-0.38%)	$2.70	$2.62	74.20 K	$80.49 M
10/02/2025	$2.65	$2.64 (-0.38%)	$2.69	$2.64	76.54 K	$80.49 M
10/01/2025	$2.64	$2.64 (0%)	$2.65	$2.63	50.74 K	$80.49 M
09/30/2025	$2.70	$2.66 (-1.48%)	$2.74	$2.64	45.50 K	$81.10 M
09/29/2025	$2.71	$2.69 (-0.74%)	$2.74	$2.67	32.84 K	$82.01 M
09/26/2025	$2.73	$2.70 (-1.1%)	$2.75	$2.64	38.00 K	$82.32 M
09/25/2025	$2.71	$2.69 (-0.74%)	$2.83	$2.67	61.20 K	$82.01 M
09/24/2025	$2.94	$2.78 (-5.44%)	$3.00	$2.73	60.14 K	$84.76 M
09/23/2025	$2.78	$2.91 (4.68%)	$2.91	$2.72	55.40 K	$88.72 M
09/22/2025	$2.72	$2.75 (1.1%)	$2.75	$2.63	170.14 K	$83.84 M
09/19/2025	$2.76	$2.72 (-1.45%)	$2.93	$2.62	124.80 K	$82.93 M
09/18/2025	$2.69	$2.76 (2.6%)	$2.76	$2.61	57.10 K	$84.15 M
09/17/2025	$2.70	$2.67 (-1.11%)	$2.75	$2.59	65.23 K	$81.40 M
09/16/2025	$2.70	$2.69 (-0.37%)	$2.75	$2.69	20.60 K	$82.01 M
09/15/2025	$2.79	$2.72 (-2.51%)	$2.79	$2.70	42.54 K	$82.93 M
09/12/2025	$2.84	$2.75 (-3.17%)	$2.86	$2.75	28.24 K	$83.84 M
09/11/2025	$2.80	$2.82 (0.71%)	$2.89	$2.78	72.52 K	$85.98 M
09/10/2025	$2.80	$2.80 (0%)	$2.89	$2.72	69.40 K	$85.37 M
09/09/2025	$2.78	$2.79 (0.36%)	$2.89	$2.77	77.50 K	$85.06 M
09/08/2025	$2.88	$2.74 (-4.86%)	$2.90	$2.70	62.10 K	$83.54 M
09/05/2025	$2.97	$2.92 (-1.68%)	$2.99	$2.86	30.30 K	$89.02 M