Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
XAIR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 1.28 | 0.06 | 4.92% | 1.21 | 1.315 | 1.16 | 407,776 |
| Apr 23 2024 | 1.22 | 0.01 | 0.83% | 1.24 | 1.29 | 1.18 | 357,278 |
| Apr 22 2024 | 1.21 | -0.02 | -1.63% | 1.23 | 1.60 | 1.16 | 625,874 |
| Apr 19 2024 | 1.23 | 0.04 | 3.36% | 1.18 | 1.26 | 1.155 | 284,550 |
| Apr 18 2024 | 1.19 | -0.09 | -7.03% | 1.30 | 1.31 | 1.135 | 609,832 |
| Apr 17 2024 | 1.28 | -0.05 | -3.76% | 1.38 | 1.38 | 1.23 | 255,281 |
| Apr 16 2024 | 1.33 | 0.03 | 2.31% | 1.31 | 1.35 | 1.21 | 157,419 |
| Apr 15 2024 | 1.30 | -0.14 | -9.72% | 1.54 | 1.54 | 1.28 | 254,565 |
| Apr 12 2024 | 1.44 | -0.06 | -4.00% | 1.53 | 1.53 | 1.42 | 164,766 |
| Apr 11 2024 | 1.50 | -0.10 | -6.25% | 1.64 | 1.64 | 1.49 | 193,465 |
| Apr 10 2024 | 1.60 | -0.07 | -4.19% | 1.59 | 1.67 | 1.56 | 145,500 |
| Apr 09 2024 | 1.67 | 0.06 | 3.73% | 1.64 | 1.69 | 1.61 | 197,909 |
| Apr 08 2024 | 1.61 | -0.03 | -1.83% | 1.66 | 1.66 | 1.581 | 76,928 |
| Apr 05 2024 | 1.64 | 0.01 | 0.61% | 1.61 | 1.68 | 1.55 | 89,239 |
| Apr 04 2024 | 1.63 | 0.03 | 1.87% | 1.59 | 1.74 | 1.58 | 179,722 |
| Apr 03 2024 | 1.60 | 0.02 | 1.27% | 1.56 | 1.624 | 1.56 | 133,263 |
| Apr 02 2024 | 1.58 | 0.00 | 0.00% | 1.57 | 1.61 | 1.52 | 147,372 |
| Apr 01 2024 | 1.58 | -0.16 | -9.20% | 1.75 | 1.75 | 1.57 | 273,559 |
| Mar 28 2024 | 1.74 | 0.00 | 0.00% | 1.75 | 1.7791 | 1.71 | 125,483 |
| Mar 27 2024 | 1.74 | 0.05 | 2.96% | 1.69 | 1.75 | 1.655 | 231,715 |
| Mar 26 2024 | 1.69 | -0.03 | -1.74% | 1.73 | 1.78 | 1.63 | 240,034 |
| Mar 25 2024 | 1.72 | 0.14 | 8.86% | 1.62 | 1.72 | 1.56 | 402,067 |
| Mar 22 2024 | 1.58 | -0.05 | -3.07% | 1.65 | 1.65 | 1.54 | 142,084 |
| Mar 21 2024 | 1.63 | 0.09 | 5.84% | 1.55 | 1.63 | 1.535 | 434,312 |
| Mar 20 2024 | 1.54 | 0.01 | 0.65% | 1.53 | 1.55 | 1.45 | 428,824 |
| Mar 19 2024 | 1.53 | -0.09 | -5.56% | 1.61 | 1.67 | 1.48 | 195,202 |
| Mar 18 2024 | 1.62 | 0.08 | 5.19% | 1.55 | 1.66 | 1.50 | 165,565 |
| Mar 15 2024 | 1.54 | 0.04 | 2.67% | 1.49 | 1.5594 | 1.44 | 372,540 |
| Mar 14 2024 | 1.50 | -0.12 | -7.41% | 1.62 | 1.65 | 1.42 | 305,143 |
| Mar 13 2024 | 1.62 | -0.01 | -0.61% | 1.63 | 1.72 | 1.62 | 110,505 |
| Mar 12 2024 | 1.63 | -0.11 | -6.32% | 1.74 | 1.74 | 1.61 | 203,490 |
| Mar 11 2024 | 1.74 | -0.02 | -1.14% | 1.80 | 1.85 | 1.72 | 132,928 |
| Mar 08 2024 | 1.76 | 0.05 | 2.92% | 1.67 | 1.86 | 1.67 | 233,297 |
| Mar 07 2024 | 1.71 | 0.04 | 2.40% | 1.66 | 1.78 | 1.66 | 162,959 |
| Mar 06 2024 | 1.67 | -0.17 | -9.24% | 1.88 | 1.88 | 1.65 | 200,808 |
| Mar 05 2024 | 1.84 | -0.12 | -6.12% | 1.96 | 1.96 | 1.77 | 197,977 |
| Mar 04 2024 | 1.96 | -0.02 | -1.01% | 1.95 | 1.99 | 1.83 | 337,970 |
| Mar 01 2024 | 1.98 | -0.07 | -3.41% | 2.05 | 2.09 | 1.93 | 286,369 |
| Feb 29 2024 | 2.05 | 0.00 | 0.00% | 2.08 | 2.10 | 1.92 | 281,460 |
| Feb 28 2024 | 2.05 | 0.12 | 6.22% | 1.94 | 2.11 | 1.94 | 366,374 |
| Feb 27 2024 | 1.93 | 0.12 | 6.63% | 1.84 | 1.96 | 1.8101 | 194,861 |
| Feb 26 2024 | 1.81 | 0.06 | 3.43% | 1.79 | 1.85 | 1.7403 | 146,177 |
| Feb 23 2024 | 1.75 | -0.11 | -5.91% | 1.85 | 1.88 | 1.73 | 332,439 |
| Feb 22 2024 | 1.86 | 0.02 | 0.81% | 1.82 | 1.90 | 1.805 | 238,491 |
| Feb 21 2024 | 1.845 | -0.15 | -7.29% | 2.00 | 2.01 | 1.7801 | 173,343 |
| Feb 20 2024 | 1.99 | 0.05 | 2.58% | 1.92 | 2.04 | 1.875 | 302,937 |
| Feb 16 2024 | 1.94 | -0.11 | -5.37% | 2.05 | 2.1208 | 1.91 | 324,136 |
| Feb 15 2024 | 2.05 | 0.20 | 10.81% | 1.89 | 2.08 | 1.8767 | 432,605 |
| Feb 14 2024 | 1.85 | 0.08 | 4.52% | 1.84 | 1.90 | 1.68 | 308,051 |
| Feb 13 2024 | 1.77 | -0.38 | -17.67% | 1.89 | 1.89 | 1.65 | 566,023 |
| Feb 12 2024 | 2.15 | 0.28 | 14.97% | 1.83 | 2.17 | 1.81 | 725,183 |
| Feb 09 2024 | 1.87 | 0.13 | 7.47% | 1.76 | 1.9325 | 1.7401 | 277,486 |
| Feb 08 2024 | 1.74 | -0.06 | -3.33% | 1.83 | 1.88 | 1.72 | 362,248 |
| Feb 07 2024 | 1.80 | -0.02 | -1.10% | 1.81 | 1.96 | 1.75 | 840,537 |
| Feb 06 2024 | 1.82 | 0.09 | 5.20% | 1.72 | 1.85 | 1.6975 | 220,590 |
| Feb 05 2024 | 1.73 | 0.00 | 0.00% | 1.71 | 1.78 | 1.66 | 539,646 |
| Feb 02 2024 | 1.73 | -0.09 | -4.95% | 1.85 | 1.85 | 1.65 | 231,899 |
| Feb 01 2024 | 1.82 | 0.14 | 8.33% | 1.69 | 1.89 | 1.67 | 668,951 |
| Jan 31 2024 | 1.68 | -0.02 | -1.18% | 1.70 | 1.78 | 1.60 | 615,891 |
| Jan 30 2024 | 1.70 | 0.13 | 8.28% | 1.56 | 1.73 | 1.55 | 854,860 |
| Jan 29 2024 | 1.57 | 0.14 | 9.79% | 1.42 | 1.59 | 1.35 | 647,789 |
| Jan 26 2024 | 1.43 | 0.10 | 7.52% | 1.37 | 1.47 | 1.33 | 267,106 |
