5 DAY PERFORMANCE
-6.58%
1 MONTH PERFORMANCE
-6.26%
3 MONTH PERFORMANCE
-7.75%
6 MONTH PERFORMANCE
+0.25%
XMAX Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $8.25 | $8.09 (-1.94%) | $8.33 | $8.06 | 822.14 K | $493.50 M |
| 10/28/2026 | $8.47 | $8.17 (-3.54%) | $8.49 | $8.17 | 773.74 K | $498.38 M |
| 10/27/2026 | $8.39 | $8.45 (0.72%) | $8.55 | $8.32 | 967.83 K | $515.46 M |
| 10/26/2026 | $8.66 | $8.38 (-3.23%) | $8.77 | $8.34 | 760.56 K | $511.19 M |
| 10/23/2026 | $8.64 | $8.66 (0.23%) | $8.77 | $8.56 | 674.13 K | $528.27 M |
| 10/22/2026 | $8.51 | $8.75 (2.82%) | $8.94 | $8.49 | 940.42 K | $533.76 M |
| 10/21/2026 | $8.56 | $8.50 (-0.7%) | $8.58 | $8.38 | 743.35 K | $518.51 M |
| 10/20/2026 | $8.27 | $8.50 (2.78%) | $8.52 | $8.24 | 465.56 K | $518.51 M |
| 10/19/2026 | $8.14 | $8.28 (1.72%) | $8.30 | $8.06 | 745.20 K | $505.09 M |
| 10/16/2026 | $8.51 | $8.10 (-4.82%) | $8.57 | $8.08 | 991.60 K | $494.11 M |
| 10/15/2026 | $8.45 | $8.48 (0.36%) | $8.62 | $8.28 | 1.17 M | $517.29 M |
| 10/14/2026 | $8.52 | $8.42 (-1.17%) | $8.59 | $8.26 | 1.63 M | $513.63 M |
| 10/13/2026 | $8.60 | $8.57 (-0.35%) | $8.68 | $8.52 | 582.00 K | $522.78 M |
| 10/12/2026 | $8.66 | $8.63 (-0.35%) | $8.80 | $8.53 | 935.00 K | $526.44 M |
| 10/09/2026 | $8.87 | $8.74 (-1.47%) | $8.98 | $8.48 | 659.30 K | $533.15 M |
| 10/08/2026 | $8.74 | $8.82 (0.92%) | $8.83 | $8.70 | 412.62 K | $538.03 M |
| 10/07/2026 | $8.74 | $8.74 (0%) | $8.90 | $8.69 | 386.72 K | $533.15 M |
| 10/06/2026 | $8.69 | $8.76 (0.81%) | $8.82 | $8.64 | 412.09 K | $534.37 M |
| 10/05/2026 | $8.59 | $8.71 (1.4%) | $8.72 | $8.55 | 399.10 K | $531.32 M |
| 10/02/2026 | $8.58 | $8.59 (0.12%) | $8.67 | $8.51 | 434.46 K | $524.00 M |
| 10/01/2026 | $8.63 | $8.49 (-1.62%) | $8.63 | $8.40 | 896.21 K | $517.90 M |
| 09/30/2026 | $8.67 | $8.63 (-0.46%) | $8.69 | $8.61 | 703.94 K | $526.44 M |
| 09/29/2026 | $8.75 | $8.65 (-1.14%) | $8.76 | $8.63 | 377.64 K | $527.66 M |
| 09/28/2026 | $8.70 | $8.76 (0.69%) | $8.78 | $8.62 | 935.83 K | $534.37 M |
| 09/25/2026 | $8.75 | $8.71 (-0.46%) | $8.81 | $8.71 | 352.70 K | $531.32 M |
| 09/24/2026 | $8.73 | $8.75 (0.23%) | $8.77 | $8.65 | 411.80 K | $533.76 M |
| 09/23/2026 | $8.87 | $8.71 (-1.8%) | $8.89 | $8.71 | 390.40 K | $531.32 M |
| 09/22/2026 | $8.71 | $8.87 (1.84%) | $8.93 | $8.71 | 671.10 K | $541.08 M |
| 09/21/2026 | $8.78 | $8.71 (-0.8%) | $8.80 | $8.67 | 392.84 K | $531.32 M |
| 09/18/2026 | $8.70 | $8.69 (-0.11%) | $8.80 | $8.66 | 750.26 K | $530.10 M |
| 09/17/2026 | $8.85 | $8.74 (-1.24%) | $8.87 | $8.71 | 334.41 K | $533.15 M |
| 09/16/2026 | $8.90 | $8.78 (-1.35%) | $8.90 | $8.68 | 723.09 K | $535.59 M |
| 09/15/2026 | $8.76 | $8.88 (1.37%) | $8.97 | $8.76 | 475.66 K | $541.69 M |
| 09/14/2026 | $8.55 | $8.83 (3.27%) | $8.90 | $8.55 | 827.90 K | $538.64 M |
| 09/11/2026 | $8.59 | $8.55 (-0.47%) | $8.62 | $8.52 | 511.20 K | $521.56 M |
| 09/10/2026 | $8.44 | $8.54 (1.18%) | $8.56 | $8.44 | 420.55 K | $520.95 M |
| 09/09/2026 | $8.50 | $8.50 (0%) | $8.58 | $8.42 | 1.16 M | $518.51 M |
| 09/08/2026 | $8.62 | $8.52 (-1.16%) | $8.72 | $8.49 | 718.53 K | $519.73 M |
| 09/04/2026 | $8.67 | $8.63 (-0.46%) | $8.79 | $8.61 | 460.04 K | $526.44 M |
| 09/03/2026 | $8.82 | $8.67 (-1.7%) | $8.82 | $8.66 | 605.41 K | $528.88 M |
| 09/02/2026 | $8.82 | $8.78 (-0.45%) | $8.87 | $8.74 | 513.52 K | $535.59 M |
| 09/01/2026 | $8.94 | $8.79 (-1.68%) | $8.95 | $8.72 | 702.01 K | $536.20 M |
| 08/31/2026 | $8.91 | $8.97 (0.67%) | $9.03 | $8.91 | 263.88 K | $547.18 M |
| 08/28/2026 | $8.99 | $8.93 (-0.67%) | $9.07 | $8.90 | 297.90 K | $544.74 M |
| 08/27/2026 | $9.14 | $9.05 (-0.98%) | $9.16 | $8.95 | 490.70 K | $552.06 M |
| 08/26/2026 | $9.13 | $9.14 (0.11%) | $9.26 | $9.09 | 405.55 K | $557.55 M |
| 08/25/2026 | $9.02 | $9.21 (2.11%) | $9.39 | $8.85 | 560.23 K | $561.82 M |
| 08/24/2026 | $8.64 | $9.03 (4.51%) | $9.06 | $8.57 | 636.24 K | $550.84 M |
| 08/21/2026 | $8.73 | $8.61 (-1.37%) | $8.78 | $8.60 | 409.83 K | $525.22 M |
| 08/20/2026 | $8.82 | $8.55 (-3.06%) | $8.91 | $8.52 | 786.33 K | $521.56 M |
| 08/19/2026 | $8.89 | $8.89 (0%) | $8.98 | $8.82 | 609.94 K | $542.30 M |
| 08/18/2026 | $8.95 | $8.87 (-0.89%) | $9.02 | $8.86 | 509.30 K | $541.08 M |
| 08/17/2026 | $9.17 | $8.95 (-2.4%) | $9.31 | $8.92 | 556.11 K | $545.96 M |
| 08/14/2026 | $8.93 | $9.07 (1.57%) | $9.10 | $8.93 | 387.61 K | $553.28 M |
| 08/13/2026 | $8.90 | $8.89 (-0.11%) | $9.05 | $8.73 | 614.60 K | $542.30 M |
| 08/12/2026 | $9.36 | $8.91 (-4.81%) | $9.40 | $8.90 | 669.85 K | $543.52 M |
| 08/11/2026 | $9.26 | $9.34 (0.86%) | $9.40 | $9.21 | 506.70 K | $569.75 M |
| 08/10/2026 | $9.09 | $9.20 (1.21%) | $9.28 | $9.04 | 443.33 K | $561.21 M |
| 08/07/2026 | $9.23 | $9.09 (-1.52%) | $9.24 | $9.06 | 341.70 K | $407.50 M |
| 08/06/2026 | $9.18 | $9.17 (-0.11%) | $9.29 | $9.15 | 459.40 K | $411.09 M |
| 08/05/2026 | $9.10 | $9.13 (0.33%) | $9.29 | $9.09 | 546.00 K | $409.30 M |
| 08/04/2026 | $8.84 | $9.10 (2.94%) | $9.31 | $8.80 | 1.16 M | $407.95 M |
| 08/03/2026 | $8.62 | $8.78 (1.86%) | $8.81 | $8.61 | 570.72 K | $393.60 M |
| 07/31/2026 | $8.77 | $8.62 (-1.71%) | $9.02 | $8.56 | 623.30 K | $386.43 M |
| 07/30/2026 | $8.44 | $8.77 (3.91%) | $8.79 | $8.40 | 548.44 K | $393.16 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.
