Get the Stockscreener App
3.06
3.41%
0.13
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 May 02, 2025, is $3.06.
- 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 43.66% to $3.06 now.
- The 52-week high stock price for XBIT is $9.45, representing a 208.82% increase from the current share price, occurred on May 08, 2024.
- The 52-week low stock price for XBIT is $2.65, indicating a -13.40% decrease from the current share price, occurred on April 04, 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 |
|---|---|---|---|---|---|
| May 02, 2025 | $3.03 | $2.95 | $0.0843 | 13,522.0 | +3.56% |
| May 01, 2025 | $3.05 | $2.86 | $0.19 | 56,638.0 | -3.62% |
| Apr 30, 2025 | $3.12 | $2.80 | $0.32 | 100,667.0 | +5.92% |
| Apr 29, 2025 | $2.93 | $2.80 | $0.13 | 37,766.0 | -0.35% |
| Apr 28, 2025 | $2.94 | $2.78 | $0.16 | 62,410.0 | -1.03% |
| Apr 25, 2025 | $3.01 | $2.85 | $0.16 | 60,326.0 | -1.69% |
| Apr 24, 2025 | $3.14 | $2.95 | $0.19 | 75,017.0 | -6.33% |
| Apr 23, 2025 | $3.32 | $3.02 | $0.30 | 49,566.0 | +1.28% |
| Apr 22, 2025 | $3.25 | $2.95 | $0.30 | 85,682.0 | +5.05% |
| Apr 21, 2025 | $3.02 | $2.90 | $0.12 | 37,863.0 | +1.02% |
| Apr 17, 2025 | $3.09 | $2.92 | $0.1744 | 44,592.0 | -0.68% |
| Apr 16, 2025 | $3.18 | $2.92 | $0.26 | 66,751.0 | -6.92% |
| Apr 15, 2025 | $3.28 | $3.12 | $0.1619 | 36,945.0 | +1.92% |
| Apr 14, 2025 | $3.38 | $3.10 | $0.281 | 37,647.0 | -4.88% |
| Apr 11, 2025 | $3.28 | $2.93 | $0.35 | 53,612.0 | +13.89% |
| Apr 10, 2025 | $3.28 | $2.80 | $0.48 | 51,958.0 | -14.29% |
| Apr 09, 2025 | $3.62 | $2.77 | $0.85 | 124,080.0 | +7.35% |
| Apr 08, 2025 | $3.25 | $3.00 | $0.245 | 49,704.0 | -0.63% |
| Apr 07, 2025 | $3.31 | $2.76 | $0.545 | 79,940.0 | +9.76% |
| Apr 04, 2025 | $3.00 | $2.65 | $0.35 | 119,967.0 | -2.71% |
| Apr 03, 2025 | $3.18 | $2.92 | $0.26 | 53,546.0 | -6.05% |
| Apr 02, 2025 | $3.18 | $3.01 | $0.17 | 31,377.0 | +3.97% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $3.05 | $2.86 | $0.19 | 70,160.0 | -0.19% |
| 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% |
0.01%
2.96%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):