NASDAQ : XMAX
XMax Inc. — Price history
Consumer Discretionary · Furnishings, Fixtures & Appliances · United States
Last price 6.415 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 413.92M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
XMax Inc. (XMAX) closed at 6.415 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 8.19 | 8.31 | 6.41 | 6.415 | 2,578,082 | -20.70% |
| 2026-10-29 | 8.25 | 8.33 | 8.055 | 8.09 | 822,141 | -0.98% |
| 2026-10-28 | 8.47 | 8.49 | 8.17 | 8.17 | 773,735 | -3.31% |
| 2026-10-27 | 8.39 | 8.55 | 8.32 | 8.45 | 967,833 | +0.84% |
| 2026-10-26 | 8.66 | 8.774 | 8.335 | 8.38 | 760,555 | -3.23% |
| 2026-10-23 | 8.64 | 8.77 | 8.56 | 8.66 | 674,125 | -1.03% |
| 2026-10-22 | 8.51 | 8.94 | 8.485 | 8.75 | 940,424 | +2.94% |
| 2026-10-21 | 8.56 | 8.58 | 8.38 | 8.5 | 743,348 | +0.00% |
| 2026-10-20 | 8.27 | 8.52 | 8.24 | 8.5 | 465,563 | +2.66% |
| 2026-10-19 | 8.14 | 8.3 | 8.06 | 8.28 | 745,189 | +2.22% |
| 2026-10-16 | 8.51 | 8.565 | 8.08 | 8.1 | 991,557 | -4.48% |
| 2026-10-15 | 8.45 | 8.62 | 8.28 | 8.48 | 1,167,243 | +0.71% |
| 2026-10-14 | 8.52 | 8.59 | 8.26 | 8.42 | 1,630,960 | -1.75% |
| 2026-10-13 | 8.6 | 8.68 | 8.52 | 8.57 | 581,955 | -0.70% |
| 2026-10-12 | 8.66 | 8.795 | 8.525 | 8.63 | 935,000 | -1.26% |
| 2026-10-09 | 8.87 | 8.975 | 8.48 | 8.74 | 659,294 | -0.91% |
| 2026-10-08 | 8.74 | 8.83 | 8.7 | 8.82 | 412,623 | +0.92% |
| 2026-10-07 | 8.74 | 8.9 | 8.69 | 8.74 | 386,723 | -0.23% |
| 2026-10-06 | 8.69 | 8.815 | 8.64 | 8.76 | 412,087 | +0.57% |
| 2026-10-05 | 8.59 | 8.72 | 8.55 | 8.71 | 399,097 | +1.40% |
| 2026-10-02 | 8.58 | 8.67 | 8.51 | 8.59 | 434,455 | +1.18% |
| 2026-10-01 | 8.63 | 8.63 | 8.4 | 8.49 | 896,208 | -1.62% |
| 2026-09-30 | 8.67 | 8.69 | 8.61 | 8.63 | 703,937 | -0.23% |
| 2026-09-29 | 8.75 | 8.761 | 8.63 | 8.65 | 377,641 | -1.26% |
| 2026-09-28 | 8.7 | 8.78 | 8.62 | 8.76 | 935,834 | +0.57% |
| 2026-09-25 | 8.75 | 8.81 | 8.71 | 8.71 | 352,656 | -0.46% |
| 2026-09-24 | 8.73 | 8.77 | 8.65 | 8.75 | 411,797 | +0.46% |
| 2026-09-23 | 8.87 | 8.89 | 8.705 | 8.71 | 390,396 | -1.80% |
| 2026-09-22 | 8.71 | 8.93 | 8.71 | 8.87 | 671,057 | +1.84% |
| 2026-09-21 | 8.78 | 8.8 | 8.67 | 8.71 | 392,842 | +0.23% |
| 2026-09-18 | 8.7 | 8.8 | 8.66 | 8.69 | 750,255 | -0.57% |
| 2026-09-17 | 8.85 | 8.87 | 8.705 | 8.74 | 334,405 | -0.46% |
| 2026-09-16 | 8.9 | 8.9 | 8.68 | 8.78 | 723,087 | -1.07% |
| 2026-09-15 | 8.76 | 8.97 | 8.755 | 8.875 | 475,656 | +0.51% |
| 2026-09-14 | 8.55 | 8.905 | 8.55 | 8.83 | 827,894 | +3.27% |
| 2026-09-11 | 8.59 | 8.62 | 8.52 | 8.55 | 511,183 | +0.12% |
| 2026-09-10 | 8.44 | 8.56 | 8.44 | 8.54 | 420,545 | +0.47% |
| 2026-09-09 | 8.5 | 8.585 | 8.421 | 8.5 | 1,156,594 | -0.23% |
| 2026-09-08 | 8.62 | 8.72 | 8.49 | 8.52 | 718,525 | -1.27% |
| 2026-09-04 | 8.67 | 8.785 | 8.61 | 8.63 | 460,037 | -0.46% |
| 2026-09-03 | 8.82 | 8.82 | 8.66 | 8.67 | 605,412 | -1.25% |
| 2026-09-02 | 8.82 | 8.865 | 8.74 | 8.78 | 513,518 | -0.11% |
| 2026-09-01 | 8.94 | 8.945 | 8.72 | 8.79 | 702,011 | -2.01% |
| 2026-08-31 | 8.91 | 9.03 | 8.91 | 8.97 | 263,875 | +0.45% |
| 2026-08-28 | 8.99 | 9.07 | 8.905 | 8.93 | 297,899 | -1.33% |
| 2026-08-27 | 9.14 | 9.165 | 8.95 | 9.05 | 490,660 | -0.98% |
| 2026-08-26 | 9.13 | 9.255 | 9.09 | 9.14 | 405,549 | -0.76% |
| 2026-08-25 | 9.02 | 9.39 | 8.85 | 9.21 | 560,225 | +1.99% |
| 2026-08-24 | 8.64 | 9.06 | 8.565 | 9.03 | 636,235 | +4.88% |
| 2026-08-21 | 8.73 | 8.78 | 8.6 | 8.61 | 409,834 | +0.70% |
| 2026-08-20 | 8.82 | 8.91 | 8.515 | 8.55 | 786,325 | -3.82% |
| 2026-08-19 | 8.89 | 8.98 | 8.825 | 8.89 | 609,941 | +0.23% |
| 2026-08-18 | 8.95 | 9.02 | 8.86 | 8.87 | 509,256 | -0.89% |
| 2026-08-17 | 9.17 | 9.31 | 8.92 | 8.95 | 556,111 | -1.32% |
| 2026-08-14 | 8.93 | 9.1 | 8.93 | 9.07 | 387,612 | +2.02% |
| 2026-08-13 | 8.9 | 9.045 | 8.73 | 8.89 | 614,561 | -0.22% |
| 2026-08-12 | 9.36 | 9.399 | 8.9 | 8.91 | 669,850 | -4.60% |
| 2026-08-11 | 9.26 | 9.4 | 9.205 | 9.34 | 506,663 | +1.52% |
| 2026-08-10 | 9.09 | 9.275 | 9.04 | 9.2 | 443,333 | +1.21% |
| 2026-08-07 | 9.23 | 9.24 | 9.06 | 9.09 | 341,668 | -0.87% |
| 2026-08-06 | 9.18 | 9.285 | 9.15 | 9.17 | 459,381 | +0.44% |
| 2026-08-05 | 9.1 | 9.285 | 9.085 | 9.13 | 545,960 | +0.33% |
| 2026-08-04 | 8.84 | 9.31 | 8.8 | 9.1 | 1,159,878 | +3.64% |
| 2026-08-03 | 8.62 | 8.805 | 8.61 | 8.78 | 570,721 | +1.86% |
| 2026-07-31 | 8.77 | 9.015 | 8.56 | 8.62 | 623,253 | -1.71% |
| 2026-07-30 | 8.44 | 8.79 | 8.4 | 8.77 | 548,438 | +5.28% |
| 2026-07-29 | 8.44 | 8.47 | 8.3 | 8.33 | 784,518 | -1.19% |
| 2026-07-28 | 8.44 | 8.48 | 8.31 | 8.43 | 887,377 | -0.12% |
| 2026-07-27 | 8.43 | 8.53 | 8.363 | 8.44 | 400,417 | +0.12% |
| 2026-07-24 | 8.49 | 8.52 | 8.35 | 8.43 | 792,858 | -0.94% |
| 2026-07-23 | 8.59 | 8.63 | 8.481 | 8.51 | 463,619 | -1.05% |
| 2026-07-22 | 8.59 | 8.66 | 8.561 | 8.6 | 394,664 | -0.23% |
| 2026-07-21 | 8.52 | 8.65 | 8.48 | 8.62 | 442,853 | +1.77% |
| 2026-07-20 | 8.45 | 8.57 | 8.43 | 8.47 | 360,967 | -0.47% |
| 2026-07-17 | 8.51 | 8.565 | 8.41 | 8.51 | 530,047 | -0.23% |
| 2026-07-16 | 8.59 | 8.69 | 8.42 | 8.53 | 1,216,470 | -1.16% |
| 2026-07-15 | 8.7 | 8.705 | 8.525 | 8.63 | 626,368 | +0.23% |
| 2026-07-14 | 8.62 | 8.73 | 8.47 | 8.61 | 643,156 | +0.82% |
| 2026-07-13 | 8.58 | 8.67 | 8.27 | 8.54 | 2,642,520 | -0.70% |
| 2026-07-10 | 8.91 | 8.91 | 8.58 | 8.6 | 695,124 | -2.38% |
| 2026-07-09 | 8.63 | 8.99 | 8.6 | 8.81 | 804,037 | +2.09% |
| 2026-07-08 | 8.7 | 8.93 | 8.451 | 8.63 | 1,213,091 | -1.03% |
| 2026-07-07 | 8.93 | 8.97 | 8.635 | 8.72 | 1,172,898 | -2.68% |
| 2026-07-06 | 8.94 | 9.06 | 8.85 | 8.96 | 833,665 | +0.22% |
| 2026-07-02 | 9.04 | 9.16 | 8.86 | 8.94 | 1,023,844 | -2.30% |
| 2026-07-01 | 9.09 | 9.31 | 8.99 | 9.15 | 1,517,748 | +0.66% |
| 2026-06-30 | 8.88 | 9.14 | 8.84 | 9.09 | 1,657,751 | +1.56% |
| 2026-06-29 | 8.75 | 9.06 | 8.37 | 8.95 | 1,410,136 | +1.82% |
| 2026-06-26 | 8.65 | 8.885 | 8.41 | 8.79 | 10,915,573 | +1.62% |
| 2026-06-25 | 8.36 | 8.67 | 8.25 | 8.65 | 901,434 | +3.72% |
| 2026-06-24 | 8.52 | 8.78 | 8.24 | 8.34 | 1,057,177 | -3.02% |
| 2026-06-23 | 8.27 | 8.6 | 8.18 | 8.6 | 860,365 | +5.13% |
| 2026-06-22 | 8.3 | 8.317 | 8.1 | 8.18 | 1,135,448 | -0.61% |
| 2026-06-18 | 8.2 | 8.28 | 8.11 | 8.23 | 2,011,160 | +0.37% |
| 2026-06-17 | 8.19 | 8.24 | 8.11 | 8.2 | 628,454 | +0.12% |
| 2026-06-16 | 8.39 | 8.39 | 8.11 | 8.19 | 728,365 | -2.62% |
| 2026-06-15 | 8.1 | 8.45 | 8.1 | 8.41 | 1,086,450 | +3.83% |
| 2026-06-12 | 8.63 | 8.75 | 8.1 | 8.1 | 2,394,837 | -6.14% |
| 2026-06-11 | 8.61 | 8.75 | 8.51 | 8.63 | 1,310,519 | +0.23% |
| 2026-06-10 | 8.3 | 8.64 | 8.3 | 8.61 | 799,972 | +3.86% |
| 2026-06-09 | 8.55 | 8.669 | 8.24 | 8.29 | 952,948 | -3.49% |
| 2026-06-08 | 8.21 | 8.67 | 8.15 | 8.59 | 1,136,271 | +5.27% |
| 2026-06-05 | 8.54 | 8.586 | 8.1 | 8.16 | 1,559,512 | -4.11% |
| 2026-06-04 | 8.54 | 8.645 | 8.46 | 8.51 | 890,224 | -0.47% |
| 2026-06-03 | 8.64 | 8.64 | 8.532 | 8.55 | 868,018 | -0.35% |
| 2026-06-02 | 8.55 | 8.65 | 8.475 | 8.58 | 1,094,087 | +0.23% |
| 2026-06-01 | 8.57 | 8.67 | 8.435 | 8.56 | 993,462 | +0.12% |
| 2026-05-29 | 8.53 | 8.605 | 8.36 | 8.55 | 637,347 | +0.23% |
| 2026-05-28 | 8.4 | 8.63 | 8.24 | 8.53 | 1,100,944 | +3.02% |
| 2026-05-27 | 8.09 | 8.37 | 8.01 | 8.28 | 864,694 | +1.22% |
| 2026-05-26 | 8.42 | 8.48 | 7.77 | 8.18 | 2,901,459 | -2.50% |
| 2026-05-22 | 8.56 | 8.7 | 8.3 | 8.39 | 1,472,534 | -2.44% |
| 2026-05-21 | 8.23 | 8.832 | 7.8 | 8.6 | 3,619,351 | +5.52% |
| 2026-05-20 | 8.04 | 8.269 | 8.04 | 8.15 | 753,430 | +1.37% |
| 2026-05-19 | 8.02 | 8.365 | 7.83 | 8.04 | 1,474,433 | +1.77% |
| 2026-05-18 | 8.24 | 8.41 | 7.9 | 7.9 | 2,114,337 | -4.13% |
| 2026-05-15 | 8.28 | 8.348 | 8.14 | 8.24 | 1,391,162 | -0.36% |
| 2026-05-14 | 8.32 | 8.428 | 8.205 | 8.27 | 1,208,292 | -0.60% |
| 2026-05-13 | 8.51 | 8.69 | 8.11 | 8.32 | 3,257,266 | -1.65% |
| 2026-05-12 | 8.5 | 8.59 | 8.25 | 8.46 | 1,754,048 | +0.12% |