5 DAY PERFORMANCE
-1.63%
1 MONTH PERFORMANCE
-6.23%
3 MONTH PERFORMANCE
+11.57%
6 MONTH PERFORMANCE
-24.92%
YEAR-TO-DATE PERFORMANCE
+0.84%
1 YEAR PERFORMANCE
-22.51%
XBiotech Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $2.36 | $2.41 (2.12%) | $2.42 | $2.36 | 7.52 K | $73.48 M |
| 02/17/2026 | $2.44 | $2.34 (-4.1%) | $2.46 | $2.34 | 8.81 K | $71.34 M |
| 02/13/2026 | $2.39 | $2.45 (2.51%) | $2.48 | $2.39 | 45.60 K | $74.69 M |
| 02/12/2026 | $2.39 | $2.37 (-0.84%) | $2.44 | $2.36 | 10.60 K | $72.26 M |
| 02/11/2026 | $2.40 | $2.37 (-1.25%) | $2.42 | $2.37 | 13.50 K | $72.26 M |
| 02/10/2026 | $2.36 | $2.42 (2.54%) | $2.45 | $2.36 | 35.56 K | $73.78 M |
| 02/09/2026 | $2.35 | $2.31 (-1.7%) | $2.38 | $2.30 | 23.70 K | $70.43 M |
| 02/06/2026 | $2.34 | $2.37 (1.28%) | $2.41 | $2.33 | 19.96 K | $72.26 M |
| 02/05/2026 | $2.31 | $2.30 (-0.43%) | $2.43 | $2.30 | 79.20 K | $70.12 M |
| 02/04/2026 | $2.40 | $2.41 (0.42%) | $2.42 | $2.34 | 33.90 K | $73.48 M |
| 02/03/2026 | $2.33 | $2.40 (3%) | $2.46 | $2.28 | 195.74 K | $73.17 M |
| 02/02/2026 | $2.53 | $2.48 (-1.98%) | $2.66 | $2.41 | 62.54 K | $75.61 M |
| 01/30/2026 | $2.54 | $2.51 (-1.18%) | $2.56 | $2.51 | 9.10 K | $76.52 M |
| 01/29/2026 | $2.67 | $2.54 (-4.87%) | $2.67 | $2.53 | 30.80 K | $77.44 M |
| 01/28/2026 | $2.70 | $2.64 (-2.22%) | $2.73 | $2.63 | 17.02 K | $80.49 M |
| 01/27/2026 | $2.67 | $2.71 (1.5%) | $2.72 | $2.65 | 52.63 K | $82.62 M |
| 01/26/2026 | $2.67 | $2.69 (0.75%) | $2.70 | $2.65 | 45.44 K | $82.01 M |
| 01/23/2026 | $2.63 | $2.68 (1.9%) | $2.68 | $2.63 | 17.70 K | $81.71 M |
| 01/22/2026 | $2.59 | $2.66 (2.7%) | $2.68 | $2.56 | 60.70 K | $81.10 M |
| 01/21/2026 | $2.55 | $2.55 (0%) | $2.58 | $2.46 | 35.91 K | $77.74 M |
| 01/20/2026 | $2.46 | $2.53 (2.85%) | $2.60 | $2.46 | 72.70 K | $77.13 M |
| 01/16/2026 | $2.55 | $2.57 (0.78%) | $2.58 | $2.52 | 9.31 K | $78.35 M |
| 01/15/2026 | $2.59 | $2.53 (-2.32%) | $2.59 | $2.49 | 60.90 K | $77.13 M |
| 01/14/2026 | $2.55 | $2.61 (2.35%) | $2.64 | $2.52 | 48.80 K | $79.57 M |
| 01/13/2026 | $2.55 | $2.56 (0.39%) | $2.58 | $2.53 | 19.25 K | $78.05 M |
| 01/12/2026 | $2.56 | $2.53 (-1.17%) | $2.59 | $2.51 | 23.50 K | $77.13 M |
| 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 |
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.
