Get the Stockscreener App
3.0704
0.17%
-0.0052
Xenetic Biosciences Inc Stock (XBIO) Price History
The historical daily chart and data for Xenetic Biosciences Inc stock (XBIO), show that the latest closing stock price as of September 05, 2025, is $3.0704.
- Xenetic Biosciences Inc all-time high stock price is $1,074.00, occurred on June 26, 2018.
- The lowest Xenetic Biosciences Inc stock price recorded was $0.00 on January 05, 2024. Since then, Xenetic Biosciences Inc's stock price has risen over to $3.0704 now.
- The 52-week high stock price for XBIO is $5.2683, representing a 71.58% increase from the current share price, occurred on June 25, 2025.
- The 52-week low stock price for XBIO is $2.20, indicating a -28.35% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Xenetic Biosciences Inc (XBIO) stock in the beginning of 2024 was $13.60. The stock closed the year at $2.851, a loss of over -79.04% for the year.
The table below shows more information about XBIO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $3.08 | $2.97 | $0.11 | 5,817.0 | -0.17% |
| Sep 04, 2025 | $3.18 | $3.00 | $0.18 | 7,750.0 | +1.34% |
| Sep 03, 2025 | $3.18 | $3.00 | $0.18 | 31,000.0 | -0.11% |
| Sep 02, 2025 | $3.04 | $2.79 | $0.2484 | 23,563.0 | +6.61% |
| Aug 29, 2025 | $2.94 | $2.80 | $0.14 | 21,053.0 | +0.00% |
| Aug 28, 2025 | $2.92 | $2.85 | $0.0728 | 3,714.0 | +0.35% |
| Aug 27, 2025 | $2.97 | $2.84 | $0.1263 | 7,191.0 | -1.73% |
| Aug 26, 2025 | $3.00 | $2.78 | $0.22 | 31,268.0 | +1.05% |
| Aug 25, 2025 | $3.03 | $2.84 | $0.19 | 9,973.0 | -5.61% |
| Aug 22, 2025 | $3.15 | $2.72 | $0.4307 | 20,458.0 | +7.45% |
| Aug 21, 2025 | $2.86 | $2.78 | $0.079 | 4,044.0 | +1.07% |
| Aug 20, 2025 | $2.87 | $2.76 | $0.1079 | 3,527.0 | -1.00% |
| Aug 19, 2025 | $2.98 | $2.72 | $0.2611 | 10,834.0 | -3.98% |
| Aug 18, 2025 | $2.99 | $2.86 | $0.1275 | 5,864.0 | +2.62% |
| Aug 15, 2025 | $2.98 | $2.86 | $0.12 | 2,879.0 | -2.22% |
| Aug 14, 2025 | $3.00 | $2.81 | $0.19 | 9,209.0 | -2.17% |
| Aug 13, 2025 | $2.99 | $2.71 | $0.278 | 26,067.0 | +7.17% |
| Aug 12, 2025 | $2.79 | $2.62 | $0.165 | 7,989.0 | +1.09% |
| Aug 11, 2025 | $2.86 | $2.66 | $0.1953 | 18,076.0 | -0.36% |
| Aug 08, 2025 | $2.90 | $2.77 | $0.13 | 9,992.0 | -6.73% |
Xenetic Biosciences Inc Stock (XBIO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Xenetic Biosciences Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XBIO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xenetic Biosciences Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Xenetic Biosciences Inc Stock (XBIO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $3.18 | $2.79 | $0.39 | 73,947.0 | +7.73% |
| Aug, 2025 | $3.43 | $2.62 | $0.8049 | 278,894.0 | -12.04% |
| Jul, 2025 | $4.46 | $3.11 | $1.35 | 1,167,581.0 | -17.35% |
| Jun, 2025 | $5.27 | $2.65 | $2.62 | 3,372,183.0 | +30.67% |
| May, 2025 | $3.39 | $2.66 | $0.7292 | 175,210.0 | +5.63% |
| Apr, 2025 | $2.92 | $2.20 | $0.7218 | 168,194.0 | +8.81% |
| Mar, 2025 | $4.12 | $2.50 | $1.62 | 145,084.0 | -33.42% |
| Feb, 2025 | $4.32 | $3.79 | $0.5299 | 92,255.0 | -9.05% |
| Jan, 2025 | $4.34 | $3.81 | $0.53 | 143,441.0 | +8.02% |
Xenetic Biosciences Inc Stock (XBIO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.64 | $3.90 | $0.7445 | 385,944.0 | -4.93% |
| Nov, 2024 | $4.65 | $3.58 | $1.07 | 758,847.0 | +4.28% |
| Oct, 2024 | $4.73 | $3.56 | $1.17 | 281,734.0 | -5.44% |
| Sep, 2024 | $5.09 | $3.60 | $1.49 | 316,800.0 | +5.62% |
| Aug, 2024 | $5.20 | $2.78 | $2.42 | 485,287.0 | -4.66% |
| Jul, 2024 | $4.55 | $3.74 | $0.8099 | 232,369.0 | +5.41% |
| Jun, 2024 | $4.50 | $3.71 | $0.79 | 90,460.0 | +4.36% |
| May, 2024 | $4.34 | $3.51 | $0.83 | 92,486.0 | -9.30% |
| Apr, 2024 | $4.74 | $3.75 | $0.99 | 138,093.0 | +14.06% |
| Mar, 2024 | $4.49 | $3.65 | $0.84 | 142,199.0 | -8.97% |
| Feb, 2024 | $4.15 | $3.33 | $0.819 | 64,350.0 | +10.40% |
| Jan, 2024 | $4.03 | $3.07 | $0.96 | 116,900.0 | +8.73% |
Xenetic Biosciences Inc Stock (XBIO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.32 | $3.11 | $1.21 | 138,200.0 | +5.35% |
| Nov, 2023 | $3.49 | $2.87 | $0.6204 | 52,947.0 | +6.33% |
| Oct, 2023 | $4.88 | $3.01 | $1.87 | 78,489.0 | -37.14% |
| Sep, 2023 | $5.97 | $4.15 | $1.82 | 299,045.0 | +22.19% |
| Aug, 2023 | $4.30 | $3.55 | $0.75 | 169,350.0 | +3.08% |
| Jul, 2023 | $5.67 | $2.93 | $2.74 | 635,417.0 | +18.65% |
| Jun, 2023 | $3.48 | $2.82 | $0.6593 | 182,389.0 | +9.83% |
| May, 2023 | $4.91 | $2.55 | $2.36 | 1,322,682.9 | -28.93% |
| Apr, 2023 | $5.50 | $4.00 | $1.50 | 46,803.9 | +3.45% |
| Mar, 2023 | $5.50 | $3.32 | $2.18 | 92,956.3 | -21.92% |
| Feb, 2023 | $7.50 | $5.00 | $2.50 | 96,124.8 | -27.81% |
| Jan, 2023 | $7.42 | $2.85 | $4.57 | 176,778.3 | +152.65% |
1.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):