XBiotech Inc. (XBIT) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.56

$0.09 (-3.4%)

Last update: 07:33 PM EST

Day's range

$2.5

$2.65

5 DAY PERFORMANCE

+4.92%

1 MONTH PERFORMANCE

+0.00%

3 MONTH PERFORMANCE

+0.79%

6 MONTH PERFORMANCE

-13.51%

YEAR-TO-DATE PERFORMANCE

+7.11%

1 YEAR PERFORMANCE

-34.02%

XBiotech Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/09/2026	$2.64	$2.56 (-3.03%)	$2.65	$2.50	37.20 K	$78.05 M
01/08/2026	$2.50	$2.65 (6%)	$2.69	$2.50	165.03 K	$80.79 M
01/07/2026	$2.54	$2.51 (-1.18%)	$2.57	$2.45	75.60 K	$76.52 M
01/06/2026	$2.44	$2.53 (3.69%)	$2.55	$2.40	47.32 K	$77.13 M
01/05/2026	$2.44	$2.44 (0%)	$2.44	$2.35	39.30 K	$74.39 M
01/02/2026	$2.37	$2.38 (0.42%)	$2.39	$2.31	24.33 K	$72.56 M
12/31/2025	$2.33	$2.39 (2.58%)	$2.39	$2.31	50.19 K	$72.87 M
12/30/2025	$2.42	$2.34 (-3.31%)	$2.42	$2.32	75.70 K	$71.34 M
12/29/2025	$2.45	$2.41 (-1.63%)	$2.46	$2.36	58.90 K	$73.48 M
12/26/2025	$2.48	$2.47 (-0.4%)	$2.49	$2.45	13.70 K	$75.30 M
12/24/2025	$2.46	$2.48 (0.81%)	$2.49	$2.45	18.91 K	$75.61 M
12/23/2025	$2.43	$2.46 (1.23%)	$2.49	$2.40	32.60 K	$75.00 M
12/22/2025	$2.49	$2.41 (-3.21%)	$2.53	$2.41	35.40 K	$73.48 M
12/19/2025	$2.53	$2.50 (-1.19%)	$2.54	$2.49	25.24 K	$76.22 M
12/18/2025	$2.43	$2.53 (4.12%)	$2.55	$2.40	74.13 K	$77.13 M
12/17/2025	$2.44	$2.43 (-0.41%)	$2.53	$2.43	23.51 K	$74.09 M
12/16/2025	$2.51	$2.45 (-2.39%)	$2.51	$2.41	18.10 K	$74.69 M
12/15/2025	$2.43	$2.53 (4.12%)	$2.59	$2.43	63.63 K	$77.13 M
12/12/2025	$2.51	$2.40 (-4.38%)	$2.54	$2.40	51.14 K	$73.17 M
12/11/2025	$2.60	$2.55 (-1.92%)	$2.65	$2.50	77.82 K	$77.74 M
12/10/2025	$2.41	$2.56 (6.22%)	$2.62	$2.40	113.05 K	$78.05 M
12/09/2025	$2.41	$2.40 (-0.41%)	$2.46	$2.40	60.13 K	$73.17 M
12/08/2025	$2.48	$2.44 (-1.61%)	$2.50	$2.40	76.00 K	$74.39 M
12/05/2025	$2.52	$2.48 (-1.59%)	$2.68	$2.41	87.20 K	$75.61 M
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