5 DAY PERFORMANCE
+8.11%
1 MONTH PERFORMANCE
-14.89%
3 MONTH PERFORMANCE
-6.25%
6 MONTH PERFORMANCE
-36.17%
YEAR-TO-DATE PERFORMANCE
-40.89%
1 YEAR PERFORMANCE
-54.72%
XTL Biopharmaceuticals Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $1.20 | $1.20 (0%) | $1.25 | $1.10 | 5.56 K | $6.54 M |
| 05/29/2025 | $1.15 | $1.16 (0.87%) | $1.18 | $1.13 | 500 | $6.32 M |
| 05/28/2025 | $1.13 | $1.13 (0%) | $1.21 | $1.13 | 1.24 K | $6.16 M |
| 05/27/2025 | $1.13 | $1.13 (0%) | $1.24 | $1.11 | 5.80 K | $6.16 M |
| 05/23/2025 | $1.11 | $1.11 (0%) | $1.11 | $1.11 | 2.27 K | $6.05 M |
| 05/22/2025 | $1.09 | $1.08 (-0.92%) | $1.09 | $1.06 | 2.30 K | $5.89 M |
| 05/21/2025 | $1.14 | $1.05 (-7.89%) | $1.14 | $1.05 | 4.51 K | $5.72 M |
| 05/20/2025 | $1.08 | $1.10 (1.85%) | $1.11 | $1.08 | 5.92 K | $5.99 M |
| 05/19/2025 | $1.14 | $1.05 (-7.89%) | $1.15 | $1.05 | 10.70 K | $5.72 M |
| 05/16/2025 | $1.15 | $1.11 (-3.48%) | $1.15 | $1.03 | 11.31 K | $6.05 M |
| 05/15/2025 | $1.25 | $1.14 (-8.8%) | $1.25 | $1.10 | 9.84 K | $6.21 M |
| 05/14/2025 | $1.23 | $1.24 (0.81%) | $1.32 | $1.18 | 2.11 K | $6.76 M |
| 05/13/2025 | $1.35 | $1.25 (-7.41%) | $1.38 | $1.25 | 2.20 K | $6.81 M |
| 05/12/2025 | $1.27 | $1.30 (2.36%) | $1.39 | $1.23 | 7.11 K | $7.08 M |
| 05/09/2025 | $1.20 | $1.26 (5%) | $1.45 | $1.15 | 10.90 K | $6.87 M |
| 05/08/2025 | $1.29 | $1.33 (3.1%) | $1.34 | $1.22 | 10.63 K | $7.25 M |
| 05/07/2025 | $1.49 | $1.36 (-8.72%) | $1.50 | $0.99 | 79.00 K | $7.41 M |
| 05/06/2025 | $1.37 | $1.44 (5.11%) | $1.45 | $1.28 | 7.70 K | $7.85 M |
| 05/05/2025 | $1.32 | $1.40 (6.06%) | $1.44 | $1.30 | 4.80 K | $7.63 M |
| 05/02/2025 | $1.56 | $1.50 (-3.85%) | $1.62 | $1.31 | 15.31 K | $8.17 M |
| 05/01/2025 | $1.47 | $1.53 (4.08%) | $1.74 | $1.40 | 23.83 K | $8.34 M |
| 04/30/2025 | $1.27 | $1.41 (11.02%) | $1.68 | $1.20 | 88.82 K | $7.68 M |
| 04/29/2025 | $1.29 | $1.31 (1.55%) | $1.45 | $1.29 | 1.70 K | $7.14 M |
| 04/28/2025 | $1.41 | $1.35 (-4.26%) | $1.41 | $1.30 | 3.23 K | $7.36 M |
| 04/25/2025 | $1.32 | $1.43 (8.33%) | $1.49 | $1.32 | 2.60 K | $7.79 M |
| 04/24/2025 | $1.27 | $1.30 (2.36%) | $1.30 | $1.27 | 837 | $7.08 M |
| 04/23/2025 | $1.28 | $1.22 (-4.69%) | $1.28 | $1.22 | 800 | $6.65 M |
| 04/22/2025 | $1.31 | $1.31 (0%) | $1.31 | $1.31 | 410 | $7.14 M |
| 04/21/2025 | $1.13 | $1.27 (12.39%) | $1.27 | $1.13 | 11.60 K | $6.92 M |
| 04/17/2025 | $1.13 | $1.13 (0%) | $1.13 | $1.13 | 0 | $6.16 M |
| 04/16/2025 | $1.13 | $1.13 (0%) | $1.13 | $1.13 | 0 | $6.16 M |
| 04/15/2025 | $1.08 | $1.13 (4.63%) | $1.17 | $1.08 | 3.50 K | $6.16 M |
| 04/14/2025 | $1.11 | $1.10 (-0.9%) | $1.11 | $1.10 | 640 | $5.99 M |
| 04/11/2025 | $1.12 | $1.13 (0.89%) | $1.15 | $1.12 | 23.95 K | $6.16 M |
| 04/10/2025 | $1.16 | $1.16 (0%) | $1.16 | $1.16 | 300 | $6.32 M |
| 04/09/2025 | $1.12 | $1.17 (4.46%) | $1.18 | $1.12 | 3.20 K | $6.38 M |
| 04/08/2025 | $1.19 | $1.18 (-0.84%) | $1.19 | $1.12 | 500 | $6.43 M |
| 04/07/2025 | $1.23 | $1.13 (-8.13%) | $1.23 | $1.05 | 2.59 K | $6.16 M |
| 04/04/2025 | $1.03 | $1.27 (23.3%) | $1.40 | $0.92 | 18.90 K | $6.92 M |
| 04/03/2025 | $1.17 | $1.23 (5.13%) | $1.27 | $1.17 | 6.30 K | $6.70 M |
| 04/02/2025 | $1.21 | $1.24 (2.48%) | $1.24 | $1.21 | 700 | $6.76 M |
| 04/01/2025 | $1.17 | $1.17 (0%) | $1.25 | $1.13 | 3.24 K | $6.38 M |
| 03/31/2025 | $1.20 | $1.20 (0%) | $1.20 | $1.13 | 2.11 K | $6.54 M |
| 03/28/2025 | $1.25 | $1.27 (1.6%) | $1.28 | $1.15 | 2.30 K | $6.92 M |
| 03/27/2025 | $1.09 | $1.21 (11.01%) | $1.21 | $1.09 | 3.90 K | $6.59 M |
| 03/26/2025 | $1.10 | $1.10 (0%) | $1.11 | $1.10 | 1.40 K | $5.99 M |
| 03/25/2025 | $1.16 | $1.10 (-5.17%) | $1.16 | $1.10 | 3.53 K | $5.99 M |
| 03/24/2025 | $1.13 | $1.14 (0.88%) | $1.14 | $1.13 | 2.76 K | $6.21 M |
| 03/21/2025 | $1.18 | $1.17 (-0.85%) | $1.18 | $1.17 | 1.04 K | $6.38 M |
| 03/20/2025 | $1.17 | $1.18 (0.85%) | $1.20 | $1.16 | 11.24 K | $6.43 M |
| 03/19/2025 | $1.14 | $1.14 (0%) | $1.15 | $1.14 | 1.30 K | $6.21 M |
| 03/18/2025 | $1.13 | $1.13 (0%) | $1.13 | $1.13 | 503 | $6.16 M |
| 03/17/2025 | $1.28 | $1.28 (0%) | $1.28 | $1.28 | 0 | $6.98 M |
| 03/14/2025 | $1.19 | $1.28 (7.56%) | $1.28 | $1.19 | 8.50 K | $6.98 M |
| 03/13/2025 | $1.22 | $1.25 (2.46%) | $1.25 | $1.15 | 9.30 K | $6.81 M |
| 03/12/2025 | $1.28 | $1.24 (-3.13%) | $1.28 | $1.19 | 7.83 K | $6.76 M |
| 03/11/2025 | $1.24 | $1.33 (7.26%) | $1.38 | $1.24 | 18.00 K | $7.25 M |
| 03/10/2025 | $1.26 | $1.22 (-3.17%) | $1.27 | $1.17 | 14.70 K | $6.65 M |
| 03/07/2025 | $1.37 | $1.25 (-8.76%) | $1.37 | $1.25 | 3.40 K | $6.81 M |
| 03/06/2025 | $1.32 | $1.32 (0%) | $1.32 | $1.26 | 1.25 K | $7.19 M |
| 03/05/2025 | $1.37 | $1.35 (-1.46%) | $1.37 | $1.32 | 1.83 K | $7.36 M |
| 03/04/2025 | $1.51 | $1.37 (-9.27%) | $1.51 | $1.29 | 19.30 K | $7.47 M |
| 03/03/2025 | $1.37 | $1.40 (2.19%) | $1.54 | $1.29 | 9.62 K | $7.63 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.
