NasdaqGM - Delayed Quote
USD
Xsolla SPAC 1 (XSLLU)
10.06
0.00
(0.00%)
At close: November 2 at 4:00:00 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 329 |
|
Oct 30, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
|
Oct 29, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 31,200 |
|
Oct 28, 2026
|
10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
|
Oct 27, 2026
|
10.12 | 10.12 | 10.05 | 10.05 | 10.05 | 200 |
|
Oct 26, 2026
|
10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
|
Oct 23, 2026
|
10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
|
Oct 22, 2026
|
10.10 | 10.10 | 10.00 | 10.05 | 10.05 | 2,300 |
|
Oct 21, 2026
|
10.13 | 10.51 | 10.10 | 10.10 | 10.10 | 2,400 |
|
Oct 20, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Oct 19, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Oct 16, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Oct 15, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Oct 14, 2026
|
10.13 | 10.31 | 10.02 | 10.02 | 10.02 | 3,700 |
|
Oct 13, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 400 |
|
Oct 12, 2026
|
10.13 | 10.16 | 10.07 | 10.07 | 10.07 | 800 |
|
Oct 9, 2026
|
10.07 | 10.53 | 10.06 | 10.06 | 10.06 | 2,500 |
|
Oct 8, 2026
|
10.29 | 10.35 | 10.06 | 10.06 | 10.06 | 2,600 |
|
Oct 7, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
|
Oct 6, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
|
Oct 5, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
|
Oct 2, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
|
Oct 1, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
|
Sep 30, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
|
Sep 29, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
|
Sep 28, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
|
Sep 25, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
|
Sep 24, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 500 |
|
Sep 23, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
|
Sep 22, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
|
Sep 21, 2026
|
10.06 | 11.00 | 10.06 | 10.06 | 10.06 | 7,300 |
|
Sep 18, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 100 |
|
Sep 17, 2026
|
10.15 | 10.17 | 10.15 | 10.16 | 10.16 | 6,300 |
|
Sep 16, 2026
|
10.53 | 10.53 | 10.06 | 10.07 | 10.07 | 1,300 |
|
Sep 15, 2026
|
10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1,000 |
|
Sep 14, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Sep 11, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Sep 10, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Sep 9, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Sep 8, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Sep 4, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Sep 3, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Sep 2, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Sep 1, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Aug 31, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Aug 28, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Aug 27, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Aug 26, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Aug 25, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Aug 24, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Aug 21, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Aug 20, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Aug 19, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Aug 18, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Aug 17, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 800 |
|
Aug 14, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
|
Aug 13, 2026
|
10.03 | 10.53 | 10.03 | 10.06 | 10.06 | 73,200 |
|
Aug 12, 2026
|
10.03 | 10.05 | 10.03 | 10.05 | 10.05 | 13,800 |
|
Aug 11, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Aug 10, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Aug 7, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Aug 6, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Aug 5, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Aug 4, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Aug 3, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Jul 31, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Jul 30, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Jul 29, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Jul 28, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Jul 27, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Jul 24, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Jul 23, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Jul 22, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Jul 21, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 4,400 |
|
Jul 20, 2026
|
10.03 | 10.05 | 10.03 | 10.05 | 10.05 | 400 |
|
Jul 17, 2026
|
10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 300 |
|
Jul 16, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 300 |
|
Jul 15, 2026
|
10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 300 |
|
Jul 14, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 200 |
|
Jul 13, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Jul 10, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Jul 9, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Jul 8, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Jul 7, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Jul 6, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Jul 2, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Jul 1, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Jun 30, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Jun 29, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Jun 26, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Jun 25, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Jun 24, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 200 |
|
Jun 23, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Jun 22, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 4,700 |
|
Jun 18, 2026
|
10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
|
Jun 17, 2026
|
10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
|
Jun 16, 2026
|
10.01 | 10.05 | 10.01 | 10.05 | 10.05 | 10,100 |
|
Jun 15, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Jun 12, 2026
|
10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 500 |
|
Jun 11, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Jun 10, 2026
|
10.01 | 10.03 | 10.01 | 10.03 | 10.03 | 6,300 |
|
Jun 9, 2026
|
10.01 | 10.99 | 10.01 | 10.03 | 10.03 | 22,400 |
|
Jun 8, 2026
|
10.02 | 10.02 | 10.01 | 10.01 | 10.01 | 2,700 |
|
Jun 5, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 2,600 |
|
Jun 4, 2026
|
10.05 | 11.39 | 10.05 | 10.06 | 10.06 | 18,300 |
|
Jun 3, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
Jun 2, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
Jun 1, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
May 29, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
May 28, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
May 27, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
May 26, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
May 22, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
May 21, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
May 20, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
May 19, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
May 18, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
May 15, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
May 14, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
May 13, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
May 12, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
May 11, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
May 8, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
May 7, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
May 6, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
May 5, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
May 4, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
May 1, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
Apr 30, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
Apr 29, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1,200 |
|
Apr 28, 2026
|
9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
|
Apr 27, 2026
|
9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 100 |
|
Apr 24, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Apr 23, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Apr 22, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Apr 21, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 200 |
|
Apr 20, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
|
Apr 17, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
|
Apr 16, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
|
Apr 15, 2026
|
9.98 | 9.98 | 9.90 | 9.90 | 9.90 | 600 |
|
Apr 14, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
|
Apr 13, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
|
Apr 10, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
|
Apr 9, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
|
Apr 8, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
|
Apr 7, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
|
Apr 6, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 1,000 |
|
Apr 2, 2026
|
9.93 | 9.95 | 9.90 | 9.95 | 9.95 | 12,100 |
|
Apr 1, 2026
|
9.92 | 9.93 | 9.90 | 9.91 | 9.91 | 8,800 |
|
Mar 31, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 100 |
|
Mar 30, 2026
|
9.91 | 9.91 | 9.89 | 9.91 | 9.91 | 4,800 |
|
Mar 27, 2026
|
9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 277,000 |
|
Mar 26, 2026
|
9.88 | 9.90 | 9.87 | 9.89 | 9.89 | 34,300 |
|
Mar 25, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 300 |
|
Mar 24, 2026
|
9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
|
Mar 23, 2026
|
9.91 | 9.91 | 9.90 | 9.91 | 9.91 | 1,200 |
|
Mar 20, 2026
|
9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 7,000 |
|
Mar 19, 2026
|
9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 14,000 |
|
Mar 18, 2026
|
9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 9,200 |
|
Mar 17, 2026
|
9.92 | 9.92 | 9.90 | 9.90 | 9.90 | 8,700 |
|
Mar 16, 2026
|
9.91 | 9.91 | 9.90 | 9.91 | 9.91 | 300 |
|
Mar 13, 2026
|
9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 200 |
|
Mar 12, 2026
|
9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 200 |
|
Mar 11, 2026
|
9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 200 |
|
Mar 10, 2026
|
9.91 | 9.91 | 9.90 | 9.90 | 9.90 | 8,800 |
|
Mar 9, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4,300 |
|
Mar 6, 2026
|
9.90 | 9.90 | 9.89 | 9.90 | 9.90 | 1,500 |
|
Mar 5, 2026
|
9.90 | 9.91 | 9.89 | 9.90 | 9.90 | 13,400 |
|
Mar 4, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 600 |
|
Mar 3, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 6,700 |
|
Mar 2, 2026
|
9.90 | 9.91 | 9.90 | 9.90 | 9.90 | 23,900 |
|
Feb 27, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4,600 |
|
Feb 26, 2026
|
9.90 | 9.90 | 9.89 | 9.89 | 9.89 | 42,700 |
|
Feb 25, 2026
|
9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 6,100 |
|
Feb 24, 2026
|
9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 55,800 |
|
Feb 23, 2026
|
9.92 | 9.92 | 9.91 | 9.92 | 9.92 | 7,000 |
|
Feb 20, 2026
|
9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 8,800 |
|
Feb 19, 2026
|
9.90 | 9.91 | 9.90 | 9.90 | 9.90 | 10,700 |
|
Feb 18, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 3,000 |
|
Feb 17, 2026
|
9.91 | 9.92 | 9.90 | 9.90 | 9.90 | 49,400 |
|
Feb 13, 2026
|
9.91 | 9.93 | 9.90 | 9.91 | 9.91 | 238,100 |
|
Feb 12, 2026
|
9.92 | 9.92 | 9.91 | 9.92 | 9.92 | 121,400 |
|
Feb 11, 2026
|
9.92 | 9.92 | 9.91 | 9.92 | 9.92 | 87,500 |
|
Feb 10, 2026
|
9.92 | 9.93 | 9.92 | 9.92 | 9.92 | 181,500 |
|
Feb 9, 2026
|
9.93 | 9.93 | 9.92 | 9.92 | 9.92 | 114,000 |
|
Feb 6, 2026
|
9.92 | 9.93 | 9.92 | 9.92 | 9.92 | 290,400 |
|
Feb 5, 2026
|
9.93 | 9.93 | 9.92 | 9.93 | 9.93 | 85,400 |
|
Feb 4, 2026
|
9.94 | 9.94 | 9.92 | 9.92 | 9.92 | 55,600 |
|
Feb 3, 2026
|
9.93 | 9.95 | 9.93 | 9.93 | 9.93 | 145,900 |
|
Feb 2, 2026
|
9.94 | 9.96 | 9.93 | 9.94 | 9.94 | 197,400 |
|
Jan 30, 2026
|
9.94 | 9.95 | 9.92 | 9.92 | 9.92 | 1,695,600 |
|
Jan 29, 2026
|
9.94 | 9.95 | 9.92 | 9.92 | 9.92 | 9,454,500 |
