Get the Stockscreener App
2.83
1.39%
-0.04
Xbiotech Inc Stock (XBIT) Price History
The historical daily chart and data for Xbiotech Inc stock (XBIT), show that the latest closing stock price as of July 28, 2025, is $2.83.
- Xbiotech Inc all-time high stock price is $32.50, occurred on April 21, 2015.
- The lowest Xbiotech Inc stock price recorded was $2.13 on September 11, 2018. Since then, Xbiotech Inc's stock price has risen over 32.86% to $2.83 now.
- The 52-week high stock price for XBIT is $8.32, representing a 193.99% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for XBIT is $2.50, indicating a -11.66% decrease from the current share price, occurred on June 20, 2025.
- The closing price of Xbiotech Inc (XBIT) stock in the beginning of 2024 was $11.57. The stock closed the year at $3.51, a loss of over -69.66% for the year.
The table below shows more information about XBIT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 28, 2025 | $2.88 | $2.82 | $0.06 | 20,415.0 | -0.35% |
| Jul 25, 2025 | $2.96 | $2.85 | $0.11 | 27,454.0 | +1.06% |
| Jul 24, 2025 | $3.05 | $2.84 | $0.21 | 59,625.0 | -8.39% |
| Jul 23, 2025 | $3.12 | $3.09 | $0.035 | 29,806.0 | +0.65% |
| Jul 22, 2025 | $3.11 | $2.80 | $0.3129 | 44,965.0 | +4.41% |
| Jul 21, 2025 | $3.02 | $2.94 | $0.085 | 30,532.0 | -1.01% |
| Jul 18, 2025 | $3.32 | $2.98 | $0.345 | 105,382.0 | -0.67% |
| Jul 17, 2025 | $3.06 | $2.92 | $0.135 | 54,324.0 | +0.67% |
| Jul 16, 2025 | $3.02 | $2.78 | $0.24 | 55,166.0 | +8.36% |
| Jul 15, 2025 | $2.90 | $2.75 | $0.15 | 32,125.0 | -4.84% |
| Jul 14, 2025 | $2.95 | $2.81 | $0.14 | 31,271.0 | +2.12% |
| Jul 11, 2025 | $2.98 | $2.83 | $0.145 | 57,784.0 | -4.39% |
| Jul 10, 2025 | $3.07 | $2.94 | $0.13 | 25,937.0 | -3.27% |
| Jul 09, 2025 | $3.08 | $2.96 | $0.115 | 24,773.0 | +0.99% |
| Jul 08, 2025 | $3.10 | $3.00 | $0.095 | 60,668.0 | -0.66% |
| Jul 07, 2025 | $3.18 | $2.95 | $0.23 | 21,544.0 | -4.09% |
| Jul 03, 2025 | $3.20 | $3.09 | $0.1067 | 28,527.0 | -1.24% |
| Jul 02, 2025 | $3.32 | $3.11 | $0.21 | 52,309.0 | +1.58% |
| Jul 01, 2025 | $3.24 | $2.99 | $0.25 | 56,702.0 | +6.73% |
| Jun 30, 2025 | $3.05 | $2.85 | $0.20 | 131,607.0 | +6.07% |
Xbiotech Inc Stock (XBIT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Xbiotech Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XBIT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xbiotech Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Xbiotech Inc Stock (XBIT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $3.32 | $2.75 | $0.57 | 819,309.0 | -3.70% |
| Jun, 2025 | $3.05 | $2.50 | $0.55 | 3,804,710.0 | +4.21% |
| May, 2025 | $3.09 | $2.65 | $0.44 | 999,117.0 | -6.25% |
| Apr, 2025 | $3.62 | $2.65 | $0.97 | 1,284,778.0 | -6.17% |
| Mar, 2025 | $3.61 | $3.05 | $0.56 | 862,878.0 | -7.95% |
| Feb, 2025 | $3.54 | $2.94 | $0.60 | 1,056,223.0 | +1.73% |
| Jan, 2025 | $4.67 | $3.40 | $1.27 | 1,050,279.0 | -12.41% |
Xbiotech Inc Stock (XBIT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.64 | $3.51 | $4.13 | 1,974,620.0 | -46.25% |
| Nov, 2024 | $8.32 | $6.36 | $1.96 | 1,033,563.0 | +4.82% |
| Oct, 2024 | $7.80 | $6.74 | $1.06 | 782,928.0 | -6.08% |
| Sep, 2024 | $7.98 | $5.62 | $2.36 | 1,077,294.0 | +20.78% |
| Aug, 2024 | $7.71 | $5.70 | $2.01 | 1,120,502.0 | -17.10% |
| Jul, 2024 | $7.72 | $4.84 | $2.88 | 2,070,608.0 | +50.19% |
| Jun, 2024 | $7.89 | $4.24 | $3.65 | 4,637,996.0 | -29.10% |
| May, 2024 | $9.45 | $7.17 | $2.28 | 1,485,895.0 | -5.48% |
| Apr, 2024 | $9.96 | $7.50 | $2.46 | 2,244,115.0 | -5.66% |
| Mar, 2024 | $8.20 | $5.59 | $2.61 | 1,307,515.0 | +29.87% |
| Feb, 2024 | $7.24 | $4.43 | $2.81 | 1,172,188.0 | +36.38% |
| Jan, 2024 | $5.39 | $3.90 | $1.49 | 511,923.0 | +14.75% |
Xbiotech Inc Stock (XBIT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.04 | $3.72 | $1.32 | 432,203.0 | +2.04% |
| Nov, 2023 | $4.44 | $3.51 | $0.93 | 373,661.0 | -6.22% |
| Oct, 2023 | $4.24 | $3.60 | $0.64 | 307,500.0 | +1.46% |
| Sep, 2023 | $5.07 | $3.91 | $1.16 | 374,182.0 | -16.26% |
| Aug, 2023 | $5.97 | $4.80 | $1.17 | 434,855.0 | -2.19% |
| Jul, 2023 | $6.00 | $4.89 | $1.11 | 438,250.0 | -15.32% |
| Jun, 2023 | $6.69 | $4.81 | $1.88 | 1,503,619.0 | +16.58% |
| May, 2023 | $5.98 | $3.21 | $2.77 | 3,714,012.0 | +48.11% |
| Apr, 2023 | $3.80 | $3.05 | $0.75 | 543,116.0 | -0.29% |
| Mar, 2023 | $3.56 | $3.20 | $0.36 | 536,404.0 | +2.68% |
| Feb, 2023 | $4.49 | $3.22 | $1.27 | 769,778.0 | -22.76% |
| Jan, 2023 | $4.80 | $3.38 | $1.42 | 684,083.0 | +23.93% |
0.62%
1.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):