5 DAY PERFORMANCE
-2.36%
1 MONTH PERFORMANCE
-2.53%
YEAR-TO-DATE PERFORMANCE
-3.67%
XMax Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $5.96 | $5.78 (-3.02%) | $5.96 | $5.71 | 672.50 K | $104.38 M |
| 01/08/2026 | $5.88 | $5.89 (0.17%) | $5.95 | $5.74 | 598.22 K | $106.37 M |
| 01/07/2026 | $5.96 | $5.89 (-1.17%) | $5.96 | $5.79 | 769.70 K | $106.37 M |
| 01/06/2026 | $5.88 | $5.92 (0.68%) | $5.96 | $5.86 | 1.02 M | $106.91 M |
| 01/05/2026 | $6.04 | $5.90 (-2.32%) | $6.04 | $5.73 | 954.93 K | $106.55 M |
| 01/02/2026 | $6.03 | $6.00 (-0.5%) | $6.13 | $5.91 | 1.05 M | $108.36 M |
| 12/31/2025 | $6.01 | $6.00 (-0.17%) | $6.04 | $5.93 | 297.40 K | $108.36 M |
| 12/30/2025 | $5.99 | $6.03 (0.67%) | $6.07 | $5.97 | 275.60 K | $108.90 M |
| 12/29/2025 | $5.99 | $5.95 (-0.67%) | $6.04 | $5.75 | 1.31 M | $107.45 M |
| 12/26/2025 | $6.02 | $6.00 (-0.33%) | $6.11 | $5.99 | 1.03 M | $108.36 M |
| 12/24/2025 | $5.93 | $6.06 (2.19%) | $6.13 | $5.93 | 777.74 K | $109.44 M |
| 12/23/2025 | $6.05 | $5.93 (-1.98%) | $6.09 | $5.87 | 2.02 M | $107.09 M |
| 12/22/2025 | $6.07 | $6.07 (0%) | $6.22 | $6.03 | 740.41 K | $109.62 M |
| 12/19/2025 | $6.04 | $6.06 (0.33%) | $6.11 | $5.98 | 3.17 M | $109.44 M |
| 12/18/2025 | $5.90 | $6.02 (2.03%) | $6.07 | $5.90 | 728.91 K | $108.72 M |
| 12/17/2025 | $5.90 | $5.97 (1.19%) | $6.06 | $5.86 | 518.93 K | $107.82 M |
| 12/16/2025 | $5.90 | $5.93 (0.51%) | $5.99 | $5.84 | 596.20 K | $107.09 M |
| 12/15/2025 | $5.90 | $5.93 (0.51%) | $6.01 | $5.89 | 423.82 K | $107.09 M |
| 12/12/2025 | $5.80 | $5.92 (2.07%) | $6.14 | $5.80 | 474.10 K | $106.91 M |
| 12/11/2025 | $5.80 | $5.93 (2.24%) | $6.04 | $5.80 | 479.14 K | $107.09 M |
| 12/10/2025 | $6.03 | $5.98 (-0.83%) | $6.23 | $5.85 | 847.82 K | $108.00 M |
| 12/09/2025 | $5.80 | $6.14 (5.86%) | $6.18 | $5.52 | 1.31 M | $110.89 M |
| 12/08/2025 | $5.50 | $5.71 (3.82%) | $5.72 | $5.41 | 999.05 K | $103.12 M |
| 12/05/2025 | $5.50 | $5.54 (0.73%) | $5.66 | $5.37 | 807.20 K | $100.05 M |
| 12/04/2025 | $5.47 | $5.51 (0.73%) | $5.63 | $5.46 | 515.39 K | $99.51 M |
| 12/03/2025 | $5.47 | $5.49 (0.37%) | $5.64 | $5.42 | 858.96 K | $99.15 M |
| 12/02/2025 | $5.41 | $5.47 (1.11%) | $5.63 | $5.41 | 377.51 K | $98.79 M |
| 12/01/2025 | $5.48 | $5.41 (-1.28%) | $5.49 | $5.28 | 870.36 K | $97.70 M |
| 11/28/2025 | $5.51 | $5.53 (0.36%) | $5.58 | $5.46 | 190.80 K | $99.87 M |
| 11/26/2025 | $5.45 | $5.46 (0.18%) | $5.54 | $5.36 | 490.55 K | $98.61 M |
| 11/25/2025 | $5.46 | $5.45 (-0.18%) | $5.50 | $5.20 | 907.10 K | $98.42 M |
| 11/24/2025 | $5.42 | $5.58 (2.95%) | $5.58 | $5.32 | 436.75 K | $100.77 M |
| 11/21/2025 | $5.37 | $5.37 (0%) | $5.52 | $5.26 | 322.15 K | $96.98 M |
| 11/20/2025 | $5.58 | $5.37 (-3.76%) | $5.70 | $5.34 | 530.31 K | $96.98 M |
| 11/19/2025 | $5.66 | $5.58 (-1.41%) | $5.73 | $5.57 | 411.32 K | $100.77 M |
| 11/18/2025 | $5.40 | $5.66 (4.81%) | $5.89 | $5.35 | 1.00 M | $102.22 M |
| 11/17/2025 | $5.59 | $5.20 (-6.98%) | $5.60 | $5.20 | 670.60 K | $93.91 M |
| 11/14/2025 | $5.52 | $5.46 (-1.09%) | $5.66 | $5.40 | 545.74 K | $74.97 M |
| 11/13/2025 | $5.61 | $5.50 (-1.96%) | $5.70 | $5.31 | 575.63 K | $206.65 M |
| 11/12/2025 | $5.58 | $5.61 (0.54%) | $5.72 | $5.49 | 536.91 K | $210.78 M |
| 11/11/2025 | $5.73 | $5.62 (-1.92%) | $5.99 | $5.50 | 466.60 K | $211.16 M |
| 11/10/2025 | $5.50 | $5.77 (4.91%) | $6.01 | $5.50 | 794.36 K | $216.79 M |
| 11/07/2025 | $5.65 | $5.38 (-4.78%) | $5.68 | $5.25 | 693.20 K | $0 |
| 11/06/2025 | $5.70 | $5.48 (-3.86%) | $5.71 | $5.38 | 468.67 K | $0 |
| 11/05/2025 | $5.58 | $5.62 (0.72%) | $5.70 | $5.44 | 939.31 K | |
| 11/04/2025 | $5.61 | $5.57 (-0.71%) | $5.75 | $5.55 | 546.75 K | |
| 11/03/2025 | $5.57 | $5.66 (1.62%) | $5.77 | $5.51 | 511.10 K | |
| 10/31/2025 | $5.58 | $5.56 (-0.36%) | $5.63 | $5.43 | 1.36 M | |
| 10/30/2025 | $5.65 | $5.58 (-1.24%) | $5.66 | $5.50 | 946.50 K | |
| 10/29/2025 | $5.73 | $5.64 (-1.57%) | $5.74 | $5.60 | 1.54 M | |
| 10/28/2025 | $5.75 | $5.73 (-0.35%) | $5.78 | $5.60 | 674.60 K | |
| 10/27/2025 | $5.72 | $5.71 (-0.17%) | $5.75 | $5.65 | 695.20 K | |
| 10/24/2025 | $5.76 | $5.67 (-1.56%) | $5.80 | $5.60 | 1.10 M | |
| 10/23/2025 | $5.64 | $5.76 (2.13%) | $6.08 | $5.52 | 3.76 M | |
| 10/22/2025 | $5.55 | $5.61 (1.08%) | $5.63 | $5.43 | 832.60 K | |
| 10/21/2025 | $5.51 | $5.53 (0.36%) | $5.57 | $5.39 | 1.54 M | |
| 10/20/2025 | $5.49 | $5.47 (-0.36%) | $5.57 | $5.40 | 1.06 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.