5 DAY PERFORMANCE
-0.27%
1 MONTH PERFORMANCE
-14.19%
3 MONTH PERFORMANCE
-1.34%
6 MONTH PERFORMANCE
+91.19%
YEAR-TO-DATE PERFORMANCE
-7.75%
1 YEAR PERFORMANCE
-83.27%
X4 Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $3.62 | $3.69 (1.93%) | $3.71 | $3.59 | 225.72 K | $27.35 M |
| 01/28/2026 | $3.70 | $3.62 (-2.16%) | $3.74 | $3.59 | 204.44 K | $26.84 M |
| 01/27/2026 | $3.59 | $3.70 (3.06%) | $3.72 | $3.58 | 191.75 K | $27.43 M |
| 01/26/2026 | $3.69 | $3.63 (-1.63%) | $3.74 | $3.60 | 255.10 K | $26.91 M |
| 01/23/2026 | $3.74 | $3.70 (-1.07%) | $3.79 | $3.68 | 221.98 K | $27.43 M |
| 01/22/2026 | $3.78 | $3.76 (-0.53%) | $3.89 | $3.72 | 354.70 K | $27.87 M |
| 01/21/2026 | $3.66 | $3.75 (2.46%) | $3.75 | $3.60 | 193.00 K | $27.80 M |
| 01/20/2026 | $3.62 | $3.67 (1.38%) | $3.78 | $3.57 | 327.75 K | $27.21 M |
| 01/16/2026 | $3.62 | $3.70 (2.21%) | $3.76 | $3.59 | 270.00 K | $27.43 M |
| 01/15/2026 | $3.77 | $3.62 (-3.98%) | $3.82 | $3.56 | 548.61 K | $26.84 M |
| 01/14/2026 | $3.87 | $3.77 (-2.58%) | $3.92 | $3.77 | 313.13 K | $27.95 M |
| 01/13/2026 | $3.98 | $3.87 (-2.76%) | $4.00 | $3.84 | 338.55 K | $28.69 M |
| 01/12/2026 | $4.00 | $3.90 (-2.5%) | $4.00 | $3.73 | 354.00 K | $28.91 M |
| 01/09/2026 | $4.14 | $4.00 (-3.38%) | $4.24 | $3.98 | 1.09 M | $29.65 M |
| 01/08/2026 | $3.97 | $4.04 (1.76%) | $4.04 | $3.86 | 352.47 K | $29.95 M |
| 01/07/2026 | $3.99 | $4.00 (0.25%) | $4.07 | $3.96 | 422.10 K | $29.65 M |
| 01/06/2026 | $3.82 | $3.96 (3.66%) | $3.99 | $3.79 | 243.88 K | $29.36 M |
| 01/05/2026 | $3.90 | $3.84 (-1.54%) | $3.94 | $3.74 | 269.54 K | $28.47 M |
| 01/02/2026 | $4.08 | $3.89 (-4.66%) | $4.08 | $3.83 | 340.32 K | $28.84 M |
| 12/31/2025 | $4.17 | $4.00 (-4.08%) | $4.21 | $3.93 | 340.11 K | $29.65 M |
| 12/30/2025 | $4.28 | $4.16 (-2.8%) | $4.30 | $4.08 | 472.72 K | $30.84 M |
| 12/29/2025 | $4.43 | $4.30 (-2.93%) | $4.45 | $4.22 | 301.61 K | $31.88 M |
| 12/26/2025 | $4.43 | $4.50 (1.58%) | $4.51 | $4.24 | 536.94 K | $33.36 M |
| 12/24/2025 | $4.12 | $4.42 (7.28%) | $4.56 | $4.07 | 823.80 K | $32.77 M |
| 12/23/2025 | $4.08 | $4.12 (0.98%) | $4.27 | $4.01 | 853.41 K | $30.54 M |
| 12/22/2025 | $3.64 | $4.10 (12.64%) | $4.21 | $3.62 | 1.17 M | $30.39 M |
| 12/19/2025 | $3.66 | $3.60 (-1.64%) | $3.79 | $3.50 | 5.17 M | $26.69 M |
| 12/18/2025 | $3.60 | $3.66 (1.67%) | $3.83 | $3.60 | 573.51 K | $27.13 M |
| 12/17/2025 | $3.72 | $3.51 (-5.65%) | $3.86 | $3.48 | 687.35 K | $26.02 M |
| 12/16/2025 | $3.73 | $3.71 (-0.54%) | $3.86 | $3.69 | 463.83 K | $27.50 M |
| 12/15/2025 | $3.94 | $3.76 (-4.57%) | $4.00 | $3.76 | 514.15 K | $27.87 M |
| 12/12/2025 | $3.87 | $3.91 (1.03%) | $4.08 | $3.77 | 525.60 K | $28.98 M |
| 12/11/2025 | $3.89 | $3.88 (-0.26%) | $4.00 | $3.84 | 573.66 K | $28.76 M |
| 12/10/2025 | $3.65 | $3.89 (6.58%) | $3.93 | $3.54 | 602.40 K | $28.84 M |
| 12/09/2025 | $3.80 | $3.64 (-4.21%) | $3.85 | $3.53 | 1.24 M | $26.98 M |
| 12/08/2025 | $3.95 | $3.84 (-2.78%) | $3.95 | $3.70 | 743.39 K | $28.47 M |
| 12/05/2025 | $3.94 | $3.98 (1.02%) | $4.07 | $3.76 | 883.70 K | $29.50 M |
| 12/04/2025 | $3.25 | $3.80 (16.92%) | $3.81 | $3.25 | 655.82 K | $28.17 M |
| 12/03/2025 | $3.17 | $3.25 (2.52%) | $3.32 | $3.05 | 509.00 K | $24.09 M |
| 12/02/2025 | $3.17 | $3.20 (0.95%) | $3.32 | $3.13 | 729.54 K | $23.72 M |
| 12/01/2025 | $3.64 | $3.15 (-13.46%) | $3.65 | $3.13 | 1.34 M | $23.35 M |
| 11/28/2025 | $3.68 | $3.64 (-1.09%) | $3.82 | $3.62 | 240.50 K | $26.98 M |
| 11/26/2025 | $3.81 | $3.64 (-4.46%) | $3.86 | $3.64 | 689.20 K | $26.98 M |
| 11/25/2025 | $3.83 | $3.80 (-0.78%) | $3.90 | $3.78 | 419.80 K | $28.17 M |
| 11/24/2025 | $3.74 | $3.80 (1.6%) | $3.84 | $3.68 | 498.04 K | $28.17 M |
| 11/21/2025 | $3.73 | $3.75 (0.54%) | $3.78 | $3.57 | 250.20 K | $27.80 M |
| 11/20/2025 | $3.71 | $3.70 (-0.27%) | $3.85 | $3.57 | 644.72 K | $27.43 M |
| 11/19/2025 | $3.60 | $3.65 (1.39%) | $3.79 | $3.50 | 575.44 K | $27.06 M |
| 11/18/2025 | $3.63 | $3.60 (-0.83%) | $3.66 | $3.50 | 528.00 K | $26.69 M |
| 11/17/2025 | $3.64 | $3.66 (0.55%) | $3.86 | $3.61 | 579.23 K | $27.13 M |
| 11/14/2025 | $3.62 | $3.66 (1.1%) | $3.73 | $3.61 | 282.10 K | $27.13 M |
| 11/13/2025 | $3.81 | $3.73 (-2.1%) | $3.85 | $3.66 | 278.00 K | $27.65 M |
| 11/12/2025 | $3.53 | $3.87 (9.63%) | $3.89 | $3.50 | 620.70 K | $28.69 M |
| 11/11/2025 | $3.60 | $3.53 (-1.94%) | $3.63 | $3.49 | 573.82 K | $26.17 M |
| 11/10/2025 | $3.71 | $3.63 (-2.16%) | $3.86 | $3.60 | 518.21 K | $26.91 M |
| 11/07/2025 | $3.48 | $3.71 (6.61%) | $3.76 | $3.26 | 638.63 K | $27.50 M |
| 11/06/2025 | $3.62 | $3.51 (-3.04%) | $3.69 | $3.43 | 528.10 K | $26.02 M |
| 11/05/2025 | $3.72 | $3.55 (-4.57%) | $3.90 | $3.55 | 721.22 K | $26.32 M |
| 11/04/2025 | $4.00 | $3.97 (-0.75%) | $4.12 | $3.94 | 694.20 K | $29.43 M |
| 11/03/2025 | $4.03 | $4.09 (1.49%) | $4.15 | $3.95 | 815.20 K | $30.32 M |
| 10/31/2025 | $3.99 | $4.04 (1.25%) | $4.11 | $3.91 | 649.36 K | $29.95 M |
| 10/30/2025 | $3.74 | $3.99 (6.68%) | $4.02 | $3.72 | 1.75 M | $29.58 M |
| 10/29/2025 | $3.82 | $3.74 (-2.09%) | $3.89 | $3.72 | 1.30 M | $27.72 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.
