Get the Stockscreener App
2.40
1.23%
-0.03
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 26, 2026, is $2.40.
- Xbiotech Inc all-time high stock price is $32.50, occurred on April 21, 2015.
- The lowest Xbiotech Inc stock price recorded was $2.09 on November 05, 2025. Since then, Xbiotech Inc's stock price has risen over 14.83% to $2.40 now.
- The 52-week high stock price for XBIT is $3.61, representing a 50.42% increase from the current share price, occurred on August 26, 2025.
- The 52-week low stock price for XBIT is $2.09, indicating a -12.92% decrease from the current share price, occurred on November 05, 2025.
- The closing price of Xbiotech Inc (XBIT) stock in the beginning of 2025 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 26, 2026 | $2.47 | $2.40 | $0.07 | 19,980.0 | -1.23% |
| May 22, 2026 | $2.48 | $2.42 | $0.06 | 15,209.0 | -2.02% |
| May 21, 2026 | $2.48 | $2.38 | $0.10 | 23,523.0 | +3.77% |
| May 20, 2026 | $2.40 | $2.36 | $0.04 | 18,067.0 | +0.84% |
| May 19, 2026 | $2.43 | $2.35 | $0.08 | 21,168.0 | -1.25% |
| May 18, 2026 | $2.47 | $2.39 | $0.08 | 39,195.0 | -2.44% |
| May 15, 2026 | $2.50 | $2.44 | $0.06 | 30,445.0 | -1.60% |
| May 14, 2026 | $2.56 | $2.50 | $0.06 | 6,187.0 | +0.00% |
| May 13, 2026 | $2.56 | $2.48 | $0.08 | 32,665.0 | +0.00% |
| May 12, 2026 | $2.52 | $2.42 | $0.105 | 30,652.0 | +1.21% |
| May 11, 2026 | $2.50 | $2.46 | $0.04 | 40,150.0 | +0.41% |
| May 08, 2026 | $2.52 | $2.46 | $0.06 | 21,968.0 | -1.60% |
| May 07, 2026 | $2.54 | $2.50 | $0.04 | 28,242.0 | -1.96% |
| May 06, 2026 | $2.57 | $2.54 | $0.03 | 25,514.0 | +0.00% |
| May 05, 2026 | $2.58 | $2.54 | $0.04 | 14,270.0 | +0.00% |
| May 04, 2026 | $2.58 | $2.54 | $0.04 | 34,188.0 | +0.00% |
| May 01, 2026 | $2.57 | $2.54 | $0.0299 | 9,860.0 | -0.78% |
| Apr 30, 2026 | $2.57 | $2.50 | $0.07 | 41,847.0 | +1.98% |
| Apr 29, 2026 | $2.64 | $2.51 | $0.13 | 18,286.0 | -0.79% |
| Apr 28, 2026 | $2.65 | $2.54 | $0.11 | 22,913.0 | -1.36% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $2.58 | $2.35 | $0.23 | 431,263.0 | -6.61% |
| Apr, 2026 | $2.65 | $2.28 | $0.37 | 522,697.0 | +9.36% |
| Mar, 2026 | $2.46 | $2.17 | $0.2849 | 1,054,996.0 | +3.98% |
| Feb, 2026 | $2.66 | $2.21 | $0.45 | 729,894.0 | -9.96% |
| Jan, 2026 | $2.73 | $2.31 | $0.4196 | 891,923.0 | +5.02% |
Xbiotech Inc Stock (XBIT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.68 | $2.26 | $0.42 | 1,260,468.0 | +3.08% |
| Nov, 2025 | $3.44 | $2.09 | $1.35 | 3,838,281.0 | -3.40% |
| Oct, 2025 | $2.73 | $2.33 | $0.40 | 1,355,660.0 | -11.65% |
| Sep, 2025 | $3.23 | $2.59 | $0.6398 | 1,245,526.0 | -15.82% |
| Aug, 2025 | $3.61 | $2.80 | $0.81 | 968,217.0 | +8.97% |
| Jul, 2025 | $3.32 | $2.75 | $0.57 | 932,848.0 | -2.36% |
| 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% |
0.98%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):