Get the Stockscreener App
2.85
0.35%
-0.010
After Hours:
2.85
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 30, 2025, is $2.85.
- 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 33.80% to $2.85 now.
- The 52-week high stock price for XBIT is $8.32, representing a 191.93% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for XBIT is $2.65, indicating a -7.02% 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 30, 2025 | $2.90 | $2.77 | $0.125 | 41,389.0 | -0.35% |
| May 29, 2025 | $2.90 | $2.79 | $0.11 | 26,346.0 | -1.72% |
| May 28, 2025 | $2.98 | $2.88 | $0.10 | 36,260.0 | -1.69% |
| May 27, 2025 | $2.97 | $2.84 | $0.13 | 39,261.0 | +4.23% |
| May 23, 2025 | $2.96 | $2.81 | $0.145 | 39,527.0 | +0.00% |
| May 22, 2025 | $2.96 | $2.81 | $0.145 | 29,524.0 | -1.05% |
| May 21, 2025 | $2.95 | $2.85 | $0.10 | 43,462.0 | -3.37% |
| May 20, 2025 | $3.09 | $2.93 | $0.16 | 28,172.0 | -3.26% |
| May 19, 2025 | $3.07 | $3.00 | $0.07 | 24,109.0 | +0.99% |
| May 16, 2025 | $3.08 | $2.94 | $0.145 | 40,143.0 | +2.01% |
| May 15, 2025 | $2.98 | $2.85 | $0.13 | 27,052.0 | +3.47% |
| May 14, 2025 | $2.96 | $2.84 | $0.12 | 38,981.0 | -3.36% |
| May 13, 2025 | $2.99 | $2.80 | $0.19 | 33,161.0 | +2.41% |
| May 12, 2025 | $2.91 | $2.80 | $0.11 | 66,102.0 | +5.05% |
| May 09, 2025 | $2.98 | $2.75 | $0.225 | 43,042.0 | -2.81% |
| May 08, 2025 | $2.92 | $2.71 | $0.21 | 42,527.0 | +2.15% |
| May 07, 2025 | $2.80 | $2.71 | $0.0893 | 45,532.0 | +0.36% |
| May 06, 2025 | $3.00 | $2.65 | $0.35 | 222,170.0 | -2.46% |
| May 05, 2025 | $3.08 | $2.81 | $0.27 | 40,598.0 | -2.40% |
| May 02, 2025 | $3.04 | $2.91 | $0.13 | 35,121.0 | -0.34% |
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 | $3.09 | $2.65 | $0.44 | 1,040,506.0 | -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% |
1.89%
3.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):