NYSE : XTND
Xtend AI Robotics, Inc. — Price history
United States
Last price 1.57 USD (Oct 30, 2026, 1:24 PM EDT) · Market cap 391.14M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Xtend AI Robotics, Inc. (XTND) closed at 1.3 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.5 | 1.5 | 1.22 | 1.3 | 2,861,764 | -15.58% |
| 2026-10-30 | 1.55 | 1.713 | 1.5 | 1.54 | 2,281,647 | -7.78% |
| 2026-10-29 | 1.7 | 1.74 | 1.63 | 1.67 | 1,995,226 | -3.47% |
| 2026-10-28 | 1.82 | 1.84 | 1.7 | 1.73 | 1,372,316 | -4.42% |
| 2026-10-27 | 2.1 | 2.118 | 1.78 | 1.81 | 3,920,656 | -16.97% |
| 2026-10-26 | 1.78 | 3.05 | 1.7 | 2.18 | 41,187,025 | +23.16% |
| 2026-10-23 | 1.75 | 1.78 | 1.66 | 1.77 | 1,199,312 | +2.31% |
| 2026-10-22 | 1.85 | 1.87 | 1.72 | 1.73 | 1,182,158 | -8.47% |
| 2026-10-21 | 1.98 | 2.03 | 1.855 | 1.89 | 1,032,503 | -2.58% |
| 2026-10-20 | 2.11 | 2.18 | 1.89 | 1.94 | 1,235,163 | -8.06% |
| 2026-10-19 | 2.03 | 2.121 | 2.02 | 2.11 | 773,208 | +3.94% |
| 2026-10-16 | 2.13 | 2.17 | 1.99 | 2.03 | 1,189,379 | -4.25% |
| 2026-10-15 | 2.21 | 2.25 | 2.08 | 2.12 | 840,208 | -1.40% |
| 2026-10-14 | 2.25 | 2.25 | 2.075 | 2.15 | 1,522,468 | -7.73% |
| 2026-10-13 | 2.39 | 2.496 | 2.29 | 2.33 | 1,043,394 | +1.75% |
| 2026-10-12 | 2.59 | 2.596 | 2.24 | 2.29 | 1,353,044 | -10.20% |
| 2026-10-09 | 2.58 | 2.67 | 2.5 | 2.55 | 511,816 | +0.39% |
| 2026-10-08 | 2.58 | 2.675 | 2.49 | 2.54 | 960,986 | -2.31% |
| 2026-10-07 | 2.67 | 2.7 | 2.54 | 2.6 | 743,835 | -2.99% |
| 2026-10-06 | 2.95 | 2.958 | 2.65 | 2.68 | 1,120,238 | -8.84% |
| 2026-10-05 | 3.29 | 3.293 | 2.93 | 2.94 | 1,307,797 | -10.91% |
| 2026-10-02 | 3.34 | 3.41 | 3.26 | 3.3 | 914,420 | +0.30% |
| 2026-10-01 | 3.59 | 3.612 | 3.25 | 3.29 | 1,097,936 | -7.58% |
| 2026-09-30 | 3.73 | 3.76 | 3.55 | 3.56 | 628,279 | -3.26% |
| 2026-09-29 | 3.62 | 3.8 | 3.535 | 3.68 | 961,070 | +1.94% |
| 2026-09-28 | 4.01 | 4.038 | 3.58 | 3.61 | 1,055,785 | -9.30% |
| 2026-09-25 | 4.1 | 4.25 | 3.96 | 3.98 | 809,571 | -2.93% |
| 2026-09-24 | 3.9 | 4.165 | 3.84 | 4.1 | 1,089,651 | +3.80% |
| 2026-09-23 | 4.11 | 4.12 | 3.92 | 3.95 | 748,697 | -0.50% |
| 2026-09-22 | 4.52 | 4.627 | 3.96 | 3.97 | 1,508,945 | -10.79% |
| 2026-09-21 | 4.52 | 4.67 | 4.37 | 4.45 | 1,376,825 | -1.55% |
| 2026-09-18 | 4.7 | 4.735 | 4.38 | 4.52 | 1,686,601 | -4.64% |
| 2026-09-17 | 5.03 | 5.03 | 4.71 | 4.74 | 906,115 | +0.21% |
| 2026-09-16 | 4.51 | 5.12 | 4.32 | 4.73 | 2,096,600 | +6.05% |
| 2026-09-15 | 4.38 | 4.48 | 4.24 | 4.46 | 430,187 | +0.22% |
| 2026-09-14 | 4.45 | 4.51 | 4.12 | 4.45 | 461,239 | -0.89% |
| 2026-09-11 | 4.9 | 4.901 | 4.435 | 4.49 | 694,195 | -7.04% |
| 2026-09-10 | 4.91 | 4.99 | 4.4 | 4.83 | 867,147 | +0.42% |
| 2026-09-09 | 5.63 | 5.631 | 4.8 | 4.81 | 1,446,412 | -12.70% |
| 2026-09-08 | 6.2 | 6.2 | 5.25 | 5.51 | 2,020,402 | -10.99% |
| 2026-09-04 | 7.15 | 7.15 | 4.98 | 6.19 | 3,429,041 | +25.18% |
| 2026-09-03 | 5.05 | 5.29 | 4.73 | 4.945 | 1,678,453 | +4.32% |
| 2026-09-02 | 4.86 | 5.39 | 4.6 | 4.74 | 1,259,166 | -2.07% |
| 2026-09-01 | 4.7 | 5 | 4.5 | 4.84 | 568,174 | +1.89% |
| 2026-08-31 | 4.775 | 5.08 | 4.66 | 4.75 | 690,664 | -0.63% |
| 2026-08-28 | 4.77 | 4.83 | 4.562 | 4.78 | 344,115 | +0.42% |
| 2026-08-27 | 4.01 | 4.819 | 4.01 | 4.76 | 917,401 | +18.11% |
| 2026-08-26 | 3.95 | 4.15 | 3.875 | 4.03 | 237,860 | +1.51% |
| 2026-08-25 | 4.245 | 4.245 | 3.81 | 3.97 | 633,227 | -5.02% |
| 2026-08-24 | 4.6 | 4.64 | 4.12 | 4.18 | 642,564 | -7.32% |
| 2026-08-21 | 4.545 | 4.65 | 4.43 | 4.51 | 629,871 | +0.89% |
| 2026-08-20 | 4.3 | 4.61 | 4.27 | 4.47 | 304,072 | +3.95% |
| 2026-08-19 | 4.13 | 4.307 | 3.99 | 4.3 | 230,227 | +4.62% |
| 2026-08-18 | 4.19 | 4.3 | 3.995 | 4.11 | 425,023 | -2.14% |
| 2026-08-17 | 4.75 | 4.89 | 4.15 | 4.2 | 949,374 | -8.70% |
| 2026-08-14 | 4.47 | 5.19 | 4.45 | 4.6 | 1,169,856 | +5.50% |
| 2026-08-13 | 4.56 | 4.85 | 4.33 | 4.36 | 384,340 | -5.83% |
| 2026-08-12 | 4.81 | 4.98 | 4.526 | 4.63 | 654,375 | +5.23% |
| 2026-08-11 | 4.49 | 4.6 | 4.32 | 4.4 | 219,423 | -2.65% |
| 2026-08-10 | 4.49 | 4.7 | 4.42 | 4.52 | 246,762 | +1.12% |
| 2026-08-07 | 4.39 | 4.65 | 4.38 | 4.47 | 171,982 | +1.59% |
| 2026-08-06 | 4.42 | 4.8 | 4.33 | 4.4 | 410,370 | -1.57% |
| 2026-08-05 | 4.47 | 4.59 | 4.26 | 4.47 | 238,577 | +2.52% |
| 2026-08-04 | 4.14 | 4.575 | 4.14 | 4.36 | 290,995 | +7.39% |
| 2026-08-03 | 4.03 | 4.24 | 3.83 | 4.06 | 264,051 | +0.74% |
| 2026-07-31 | 3.99 | 4.48 | 3.98 | 4.03 | 640,312 | +11.02% |
| 2026-07-30 | 3.3 | 3.697 | 3.3 | 3.63 | 296,666 | +10.33% |
| 2026-07-29 | 3.51 | 3.64 | 3.27 | 3.29 | 178,366 | -4.64% |
| 2026-07-28 | 3.68 | 3.703 | 3.29 | 3.45 | 269,490 | -8.49% |
| 2026-07-27 | 3.87 | 3.99 | 3.605 | 3.77 | 187,615 | -3.83% |
| 2026-07-24 | 3.76 | 4.08 | 3.76 | 3.92 | 162,972 | +3.98% |
| 2026-07-23 | 3.77 | 3.83 | 3.52 | 3.77 | 184,190 | +0.53% |
| 2026-07-22 | 3.72 | 3.85 | 3.68 | 3.75 | 201,142 | +0.27% |
| 2026-07-21 | 3.72 | 3.79 | 3.62 | 3.74 | 197,195 | +0.54% |
| 2026-07-20 | 3.91 | 4.08 | 3.662 | 3.72 | 250,051 | -6.06% |
| 2026-07-17 | 4.46 | 4.5 | 3.8 | 3.96 | 414,471 | -11.21% |
| 2026-07-16 | 4.63 | 4.8 | 4.46 | 4.46 | 194,640 | -6.11% |
| 2026-07-15 | 4.52 | 4.8 | 4.48 | 4.75 | 191,490 | +4.40% |
| 2026-07-14 | 4.75 | 4.86 | 4.45 | 4.55 | 219,820 | -3.40% |
| 2026-07-13 | 4.84 | 4.92 | 4.63 | 4.71 | 187,012 | -2.48% |
| 2026-07-10 | 4.75 | 4.9 | 4.7 | 4.83 | 99,589 | +0.42% |
| 2026-07-09 | 4.9 | 4.95 | 4.75 | 4.81 | 125,938 | +0.63% |
| 2026-07-08 | 4.77 | 4.98 | 4.66 | 4.78 | 223,441 | +0.42% |
| 2026-07-07 | 5.18 | 5.2 | 4.705 | 4.76 | 405,312 | -8.99% |
| 2026-07-06 | 4.85 | 5.5 | 4.82 | 5.23 | 472,436 | +7.17% |
| 2026-07-02 | 4.99 | 5.35 | 4.74 | 4.88 | 737,276 | +5.17% |
| 2026-07-01 | 4.8 | 4.93 | 4.62 | 4.64 | 290,324 | -3.53% |
| 2026-06-30 | 4.72 | 4.975 | 4.62 | 4.81 | 350,690 | +2.56% |
| 2026-06-29 | 4.8 | 4.88 | 4.6 | 4.69 | 337,811 | -0.21% |
| 2026-06-26 | 4.81 | 4.983 | 4.645 | 4.7 | 356,969 | -3.09% |
| 2026-06-25 | 4.87 | 4.96 | 4.75 | 4.85 | 196,358 | -0.41% |
| 2026-06-24 | 4.91 | 5.1 | 4.77 | 4.87 | 204,139 | -0.61% |
| 2026-06-23 | 4.76 | 5.152 | 4.651 | 4.9 | 519,410 | -1.80% |
| 2026-06-22 | 4.6 | 5.2 | 4.585 | 4.99 | 626,633 | +10.89% |
| 2026-06-18 | 4.75 | 4.85 | 4.301 | 4.5 | 398,354 | -5.26% |
| 2026-06-17 | 5.09 | 5.21 | 4.73 | 4.75 | 490,508 | -7.41% |
| 2026-06-16 | 5.09 | 5.39 | 5.001 | 5.13 | 474,353 | +1.58% |
| 2026-06-15 | 5.2 | 5.41 | 4.91 | 5.05 | 392,390 | -0.20% |
| 2026-06-12 | 5.3 | 5.49 | 4.87 | 5.06 | 342,095 | -3.98% |
| 2026-06-11 | 5.2 | 5.35 | 5.16 | 5.27 | 266,851 | +0.38% |
| 2026-06-10 | 5.18 | 5.5 | 5.11 | 5.25 | 225,495 | +0.77% |
| 2026-06-09 | 5.54 | 5.8 | 5.03 | 5.21 | 503,978 | -2.62% |
| 2026-06-08 | 5.57 | 5.71 | 5.309 | 5.35 | 414,796 | -3.95% |
| 2026-06-05 | 5.86 | 5.96 | 5.5 | 5.57 | 454,703 | -4.62% |
| 2026-06-04 | 5.52 | 6.09 | 5.322 | 5.84 | 887,468 | +3.55% |
| 2026-06-03 | 6.175 | 6.3 | 5.46 | 5.64 | 715,619 | -6.62% |
| 2026-06-02 | 5.98 | 6.45 | 5.75 | 6.04 | 720,988 | -0.17% |
| 2026-06-01 | 5.88 | 6.2 | 5.88 | 6.05 | 707,976 | +4.67% |
| 2026-05-29 | 6.02 | 6.079 | 5.52 | 5.78 | 804,775 | -6.17% |
| 2026-05-28 | 5.64 | 6.65 | 5.2 | 6.16 | 5,616,573 | +18.92% |
| 2026-05-27 | 5.23 | 5.325 | 5.08 | 5.18 | 133,717 | -2.45% |
| 2026-05-26 | 5.6 | 5.64 | 5.15 | 5.31 | 373,073 | -3.80% |
| 2026-05-22 | 5.38 | 5.52 | 5.3 | 5.52 | 258,454 | +3.18% |
| 2026-05-21 | 5.29 | 5.42 | 5.22 | 5.35 | 111,375 | +0.94% |
| 2026-05-20 | 5.13 | 5.4 | 5.02 | 5.3 | 247,170 | +3.31% |
| 2026-05-19 | 5.14 | 5.251 | 5.03 | 5.13 | 64,322 | -1.54% |
| 2026-05-18 | 5.26 | 5.29 | 5.01 | 5.21 | 127,796 | -0.95% |
| 2026-05-15 | 5.28 | 5.325 | 5.11 | 5.26 | 146,696 | -0.38% |
| 2026-05-14 | 5.32 | 5.44 | 5.03 | 5.28 | 303,558 | -2.94% |
| 2026-05-13 | 5.7 | 5.7 | 5.36 | 5.44 | 189,007 | -4.23% |