5 DAY PERFORMANCE
-5.08%
1 MONTH PERFORMANCE
-52.81%
3 MONTH PERFORMANCE
-53.72%
6 MONTH PERFORMANCE
-70.83%
YEAR-TO-DATE PERFORMANCE
-77.02%
1 YEAR PERFORMANCE
-79.88%
Xtend AI Robotics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $1.70 | $1.67 (-1.76%) | $1.74 | $1.63 | 2.00 M | $33.78 M |
| 10/28/2026 | $1.82 | $1.73 (-4.95%) | $1.84 | $1.70 | 1.37 M | $35.00 M |
| 10/27/2026 | $2.10 | $1.81 (-13.81%) | $2.12 | $1.78 | 3.92 M | $36.62 M |
| 10/26/2026 | $1.78 | $2.18 (22.47%) | $3.05 | $1.70 | 41.19 M | $44.10 M |
| 10/23/2026 | $1.75 | $1.77 (1.14%) | $1.78 | $1.66 | 1.20 M | $35.81 M |
| 10/22/2026 | $1.85 | $1.73 (-6.49%) | $1.87 | $1.72 | 1.18 M | $35.00 M |
| 10/21/2026 | $1.98 | $1.89 (-4.55%) | $2.03 | $1.85 | 1.03 M | $38.24 M |
| 10/20/2026 | $2.11 | $1.94 (-8.06%) | $2.18 | $1.89 | 1.24 M | $39.25 M |
| 10/19/2026 | $2.03 | $2.11 (3.94%) | $2.12 | $2.02 | 773.21 K | $42.69 M |
| 10/16/2026 | $2.13 | $2.03 (-4.69%) | $2.17 | $1.99 | 1.22 M | $41.07 M |
| 10/15/2026 | $2.21 | $2.12 (-4.07%) | $2.25 | $2.08 | 850.28 K | $42.89 M |
| 10/14/2026 | $2.25 | $2.15 (-4.44%) | $2.25 | $2.08 | 1.53 M | $43.50 M |
| 10/13/2026 | $2.39 | $2.33 (-2.51%) | $2.50 | $2.29 | 1.07 M | $47.14 M |
| 10/12/2026 | $2.59 | $2.29 (-11.58%) | $2.60 | $2.24 | 1.36 M | $46.33 M |
| 10/09/2026 | $2.58 | $2.55 (-1.16%) | $2.67 | $2.50 | 512.94 K | $51.59 M |
| 10/08/2026 | $2.58 | $2.54 (-1.55%) | $2.68 | $2.49 | 964.88 K | $51.39 M |
| 10/07/2026 | $2.67 | $2.60 (-2.62%) | $2.70 | $2.54 | 753.65 K | $52.60 M |
| 10/06/2026 | $2.95 | $2.68 (-9.15%) | $2.96 | $2.65 | 1.14 M | $54.22 M |
| 10/05/2026 | $3.29 | $2.94 (-10.64%) | $3.29 | $2.93 | 1.31 M | $59.48 M |
| 10/02/2026 | $3.34 | $3.30 (-1.2%) | $3.41 | $3.26 | 916.29 K | $66.76 M |
| 10/01/2026 | $3.59 | $3.29 (-8.36%) | $3.61 | $3.25 | 1.11 M | $66.56 M |
| 09/30/2026 | $3.73 | $3.56 (-4.56%) | $3.76 | $3.55 | 634.67 K | $72.02 M |
| 09/29/2026 | $3.62 | $3.68 (1.66%) | $3.80 | $3.54 | 966.16 K | $74.45 M |
| 09/28/2026 | $4.01 | $3.61 (-9.98%) | $4.04 | $3.58 | 1.06 M | $73.03 M |
| 09/25/2026 | $4.10 | $3.98 (-2.93%) | $4.25 | $3.96 | 819.26 K | $80.52 M |
| 09/24/2026 | $3.90 | $4.10 (5.13%) | $4.17 | $3.84 | 1.09 M | $82.94 M |
| 09/23/2026 | $4.11 | $3.95 (-3.89%) | $4.12 | $3.92 | 780.85 K | $79.91 M |
| 09/22/2026 | $4.52 | $3.97 (-12.17%) | $4.63 | $3.96 | 1.54 M | $80.31 M |
| 09/21/2026 | $4.52 | $4.45 (-1.55%) | $4.67 | $4.37 | 1.39 M | $90.03 M |
| 09/18/2026 | $4.70 | $4.52 (-3.83%) | $4.73 | $4.38 | 1.69 M | $91.44 M |
| 09/17/2026 | $5.03 | $4.74 (-5.77%) | $5.03 | $4.71 | 914.28 K | $95.89 M |
| 09/16/2026 | $4.51 | $4.73 (4.88%) | $5.12 | $4.32 | 2.20 M | $95.69 M |
| 09/15/2026 | $4.38 | $4.46 (1.83%) | $4.48 | $4.24 | 431.13 K | $90.23 M |
| 09/14/2026 | $4.45 | $4.45 (0%) | $4.51 | $4.12 | 465.83 K | $90.03 M |
| 09/11/2026 | $4.90 | $4.49 (-8.37%) | $4.90 | $4.43 | 699.91 K | $90.83 M |
| 09/10/2026 | $4.91 | $4.83 (-1.63%) | $4.99 | $4.40 | 872.25 K | $97.71 M |
| 09/09/2026 | $5.63 | $4.81 (-14.56%) | $5.63 | $4.80 | 1.48 M | $97.31 M |
| 09/08/2026 | $6.20 | $5.51 (-11.13%) | $6.20 | $5.25 | 2.03 M | $111.47 M |
| 09/04/2026 | $7.15 | $6.19 (-13.43%) | $7.15 | $4.98 | 3.70 M | |
| 09/03/2026 | $5.05 | $4.95 (-1.98%) | $5.29 | $4.73 | 1.68 M | |
| 09/02/2026 | $4.86 | $4.74 (-2.47%) | $5.39 | $4.60 | 1.26 M | |
| 09/01/2026 | $4.70 | $4.84 (2.98%) | $5.00 | $4.50 | 568.17 K | |
| 08/31/2026 | $4.78 | $4.75 (-0.63%) | $5.08 | $4.66 | 690.66 K | |
| 08/28/2026 | $4.77 | $4.78 (0.21%) | $4.83 | $4.56 | 344.12 K | |
| 08/27/2026 | $4.01 | $4.76 (18.7%) | $4.82 | $4.01 | 917.40 K | |
| 08/26/2026 | $3.95 | $4.03 (2.03%) | $4.15 | $3.88 | 237.86 K | |
| 08/25/2026 | $4.25 | $3.97 (-6.59%) | $4.25 | $3.81 | 633.23 K | |
| 08/24/2026 | $4.60 | $4.18 (-9.13%) | $4.64 | $4.12 | 642.56 K | |
| 08/21/2026 | $4.55 | $4.51 (-0.88%) | $4.65 | $4.43 | 629.87 K | |
| 08/20/2026 | $4.30 | $4.47 (3.95%) | $4.61 | $4.27 | 304.07 K | |
| 08/19/2026 | $4.13 | $4.30 (4.12%) | $4.31 | $3.99 | 230.23 K | |
| 08/18/2026 | $4.19 | $4.11 (-1.91%) | $4.30 | $4.00 | 425.02 K | |
| 08/17/2026 | $4.75 | $4.20 (-11.58%) | $4.89 | $4.15 | 949.37 K | |
| 08/14/2026 | $4.47 | $4.60 (2.91%) | $5.19 | $4.45 | 1.17 M | |
| 08/13/2026 | $4.56 | $4.36 (-4.39%) | $4.85 | $4.33 | 384.34 K | |
| 08/12/2026 | $4.81 | $4.63 (-3.74%) | $4.98 | $4.53 | 654.38 K | |
| 08/11/2026 | $4.49 | $4.40 (-2%) | $4.60 | $4.32 | 219.42 K | |
| 08/10/2026 | $4.49 | $4.52 (0.67%) | $4.70 | $4.42 | 246.76 K | |
| 08/07/2026 | $4.39 | $4.47 (1.82%) | $4.65 | $4.38 | 171.98 K | |
| 08/06/2026 | $4.42 | $4.40 (-0.45%) | $4.80 | $4.33 | 410.37 K | |
| 08/05/2026 | $4.47 | $4.47 (0%) | $4.59 | $4.26 | 238.58 K | |
| 08/04/2026 | $4.14 | $4.36 (5.31%) | $4.58 | $4.14 | 291.00 K | |
| 08/03/2026 | $4.03 | $4.06 (0.74%) | $4.24 | $3.83 | 264.05 K | |
| 07/31/2026 | $3.99 | $4.03 (1%) | $4.48 | $3.98 | 640.31 K | |
| 07/30/2026 | $3.30 | $3.63 (10%) | $3.70 | $3.30 | 296.67 K |
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.
