Register to chat with like-minded investors on our interactive forums.
XTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 7.90 | 0.00 | 0.00% | 7.90 | 7.90 | 7.90 | 0 |
| May 16 2024 | 7.90 | -0.09 | -1.13% | 7.99 | 7.99 | 7.90 | 14,720 |
| May 15 2024 | 7.99 | 0.09 | 1.14% | 7.90 | 7.99 | 7.90 | 12,856 |
| May 14 2024 | 7.90 | 0.02 | 0.25% | 7.88 | 7.94 | 7.87 | 13,707 |
| May 13 2024 | 7.88 | 0.07 | 0.90% | 7.79 | 7.94 | 7.79 | 17,891 |
| May 10 2024 | 7.81 | -0.09 | -1.14% | 7.87 | 7.91 | 7.80 | 23,154 |
| May 09 2024 | 7.90 | 0.25 | 3.27% | 7.64 | 7.90 | 7.55 | 57,739 |
| May 08 2024 | 7.65 | 0.11 | 1.46% | 7.57 | 7.65 | 7.53 | 37,682 |
| May 07 2024 | 7.54 | 0.21 | 2.86% | 7.39 | 7.68 | 7.36 | 187,712 |
| May 06 2024 | 7.33 | 0.13 | 1.81% | 7.24 | 7.37 | 7.13 | 47,290 |
| May 03 2024 | 7.20 | -0.04 | -0.55% | 7.25 | 7.26 | 7.10 | 22,782 |
| May 02 2024 | 7.24 | 0.22 | 3.13% | 7.21 | 7.27 | 7.05 | 32,061 |
| May 01 2024 | 7.02 | -0.05 | -0.71% | 7.03 | 7.10 | 7.01 | 24,617 |
| Apr 30 2024 | 7.07 | -0.01 | -0.14% | 7.19 | 7.19 | 7.02 | 27,847 |
| Apr 29 2024 | 7.08 | 0.00 | 0.00% | 7.08 | 7.13 | 7.03 | 10,724 |
| Apr 26 2024 | 7.08 | 0.00 | 0.00% | 7.08 | 7.08 | 7.08 | 0 |
| Apr 25 2024 | 7.08 | -0.09 | -1.26% | 7.17 | 7.17 | 7.08 | 8,767 |
| Apr 24 2024 | 7.17 | 0.07 | 0.99% | 7.11 | 7.18 | 7.11 | 7,580 |
| Apr 23 2024 | 7.10 | 0.03 | 0.42% | 7.08 | 7.15 | 7.07 | 21,320 |
| Apr 22 2024 | 7.07 | -0.02 | -0.28% | 7.09 | 7.10 | 7.07 | 7,542 |
| Apr 19 2024 | 7.09 | -0.01 | -0.14% | 7.10 | 7.12 | 7.09 | 7,825 |
| Apr 18 2024 | 7.10 | -0.03 | -0.42% | 7.15 | 7.15 | 7.09 | 3,123 |
| Apr 17 2024 | 7.13 | -0.03 | -0.42% | 7.15 | 7.15 | 7.10 | 4,618 |
| Apr 16 2024 | 7.16 | 0.06 | 0.85% | 7.12 | 7.16 | 7.11 | 7,160 |
| Apr 15 2024 | 7.10 | -0.12 | -1.66% | 7.22 | 7.25 | 7.08 | 27,319 |
| Apr 12 2024 | 7.22 | -0.03 | -0.41% | 7.22 | 7.28 | 7.22 | 7,258 |
| Apr 11 2024 | 7.25 | -0.03 | -0.41% | 7.27 | 7.27 | 7.22 | 10,635 |
| Apr 10 2024 | 7.28 | 0.02 | 0.28% | 7.25 | 7.35 | 7.25 | 12,678 |
| Apr 09 2024 | 7.26 | -0.04 | -0.55% | 7.25 | 7.34 | 7.21 | 17,234 |
| Apr 08 2024 | 7.30 | -0.04 | -0.54% | 7.34 | 7.36 | 7.30 | 7,315 |
| Apr 05 2024 | 7.34 | 0.02 | 0.27% | 7.30 | 7.40 | 7.30 | 10,979 |
| Apr 04 2024 | 7.32 | 0.00 | 0.00% | 7.30 | 7.41 | 7.30 | 19,051 |
| Apr 03 2024 | 7.32 | 0.01 | 0.14% | 7.35 | 7.36 | 7.29 | 19,400 |
| Apr 02 2024 | 7.31 | -0.13 | -1.75% | 7.35 | 7.37 | 7.30 | 7,289 |
| Apr 01 2024 | 7.44 | 0.02 | 0.27% | 7.48 | 7.51 | 7.37 | 3,428 |
| Mar 28 2024 | 7.42 | 0.02 | 0.27% | 7.44 | 7.48 | 7.42 | 14,105 |
| Mar 27 2024 | 7.40 | -0.03 | -0.40% | 7.45 | 7.45 | 7.35 | 8,100 |
| Mar 26 2024 | 7.43 | 0.02 | 0.27% | 7.47 | 7.47 | 7.35 | 9,843 |
| Mar 25 2024 | 7.41 | -0.14 | -1.85% | 7.50 | 7.50 | 7.37 | 7,655 |
| Mar 22 2024 | 7.55 | 0.13 | 1.75% | 7.42 | 7.57 | 7.40 | 26,481 |
| Mar 21 2024 | 7.42 | 0.10 | 1.37% | 7.35 | 7.42 | 7.35 | 7,663 |
| Mar 20 2024 | 7.32 | 0.06 | 0.83% | 7.26 | 7.32 | 7.23 | 6,361 |
| Mar 19 2024 | 7.26 | -0.04 | -0.55% | 7.25 | 7.31 | 7.20 | 22,519 |
| Mar 18 2024 | 7.30 | 0.00 | 0.00% | 7.27 | 7.32 | 7.25 | 22,997 |
| Mar 15 2024 | 7.30 | -0.05 | -0.68% | 7.34 | 7.39 | 7.27 | 21,440 |
| Mar 14 2024 | 7.35 | -0.01 | -0.14% | 7.36 | 7.36 | 7.25 | 23,675 |
| Mar 13 2024 | 7.36 | -0.06 | -0.81% | 7.36 | 7.45 | 7.35 | 8,044 |
| Mar 12 2024 | 7.42 | -0.03 | -0.40% | 7.45 | 7.47 | 7.40 | 25,932 |
| Mar 11 2024 | 7.45 | 0.10 | 1.36% | 7.30 | 7.45 | 7.30 | 11,665 |
| Mar 08 2024 | 7.35 | 0.03 | 0.41% | 7.33 | 7.40 | 7.32 | 14,225 |
| Mar 07 2024 | 7.32 | -0.01 | -0.14% | 7.33 | 7.38 | 7.30 | 11,025 |
| Mar 06 2024 | 7.33 | 0.03 | 0.41% | 7.36 | 7.39 | 7.30 | 9,749 |
| Mar 05 2024 | 7.30 | -0.02 | -0.27% | 7.30 | 7.35 | 7.26 | 16,340 |
| Mar 04 2024 | 7.32 | -0.13 | -1.74% | 7.44 | 7.45 | 7.32 | 11,462 |
| Mar 01 2024 | 7.45 | 0.11 | 1.50% | 7.37 | 7.48 | 7.37 | 18,901 |
| Feb 29 2024 | 7.34 | -0.28 | -3.67% | 7.65 | 7.65 | 7.34 | 44,400 |
| Feb 28 2024 | 7.62 | 0.11 | 1.46% | 7.52 | 7.62 | 7.52 | 5,064 |
| Feb 27 2024 | 7.51 | 0.04 | 0.54% | 7.26 | 7.52 | 7.26 | 13,640 |
| Feb 26 2024 | 7.47 | -0.01 | -0.13% | 7.51 | 7.60 | 7.43 | 8,553 |
| Feb 23 2024 | 7.48 | 0.21 | 2.89% | 7.27 | 7.50 | 7.27 | 38,622 |
| Feb 22 2024 | 7.27 | -0.11 | -1.49% | 7.38 | 7.38 | 7.27 | 18,543 |
| Feb 21 2024 | 7.38 | 0.16 | 2.22% | 7.22 | 7.39 | 7.21 | 9,371 |
| Feb 20 2024 | 7.22 | -0.04 | -0.55% | 7.46 | 7.46 | 7.22 | 27,135 |
