NYSE - Delayed Quote
USD
Xtend AI Robotics, Inc. (XTND)
1.5400
-0.1300
(-7.78%)
At close: October 30 at 4:00:02 PM EDT
1.5500
+0.0100
(+0.65%)
After hours: October 30 at 7:55:33 PM EDT
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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
1.5500 | 1.7100 | 1.5000 | 1.5400 | 1.5400 | 2,256,800 |
|
Oct 29, 2026
|
1.7000 | 1.7400 | 1.6300 | 1.6700 | 1.6700 | 1,995,200 |
|
Oct 28, 2026
|
1.8200 | 1.8400 | 1.7000 | 1.7300 | 1.7300 | 1,372,300 |
|
Oct 27, 2026
|
2.1000 | 2.1200 | 1.7800 | 1.8100 | 1.8100 | 3,920,700 |
|
Oct 26, 2026
|
1.7800 | 3.0500 | 1.7000 | 2.1800 | 2.1800 | 41,187,000 |
|
Oct 23, 2026
|
1.7500 | 1.7800 | 1.6600 | 1.7700 | 1.7700 | 1,198,000 |
|
Oct 22, 2026
|
1.8500 | 1.8700 | 1.7200 | 1.7300 | 1.7300 | 1,180,600 |
|
Oct 21, 2026
|
1.9800 | 2.0300 | 1.8500 | 1.8900 | 1.8900 | 1,032,300 |
|
Oct 20, 2026
|
2.1100 | 2.1800 | 1.8900 | 1.9400 | 1.9400 | 1,227,600 |
|
Oct 19, 2026
|
2.0300 | 2.1200 | 2.0200 | 2.1100 | 2.1100 | 772,900 |
|
Oct 16, 2026
|
2.1300 | 2.1700 | 1.9900 | 2.0300 | 2.0300 | 1,217,400 |
|
Oct 15, 2026
|
2.2100 | 2.2500 | 2.0800 | 2.1200 | 2.1200 | 847,700 |
|
Oct 14, 2026
|
2.2500 | 2.2500 | 2.0800 | 2.1500 | 2.1500 | 1,524,800 |
|
Oct 13, 2026
|
2.3900 | 2.5000 | 2.2900 | 2.3300 | 2.3300 | 1,062,500 |
|
Oct 12, 2026
|
2.5900 | 2.6000 | 2.2400 | 2.2900 | 2.2900 | 1,356,500 |
|
Oct 9, 2026
|
2.5800 | 2.6700 | 2.5000 | 2.5500 | 2.5500 | 512,400 |
|
Oct 8, 2026
|
2.5800 | 2.6800 | 2.4900 | 2.5400 | 2.5400 | 962,500 |
|
Oct 7, 2026
|
2.6700 | 2.7000 | 2.5400 | 2.6000 | 2.6000 | 750,100 |
|
Oct 6, 2026
|
2.9500 | 2.9600 | 2.6500 | 2.6800 | 2.6800 | 1,132,300 |
|
Oct 5, 2026
|
3.2900 | 3.2900 | 2.9300 | 2.9400 | 2.9400 | 1,312,800 |
|
Oct 2, 2026
|
3.3400 | 3.4100 | 3.2600 | 3.3000 | 3.3000 | 914,600 |
|
Oct 1, 2026
|
3.5900 | 3.6100 | 3.2500 | 3.2900 | 3.2900 | 1,112,300 |
|
Sep 30, 2026
|
3.7300 | 3.7600 | 3.5500 | 3.5600 | 3.5600 | 631,100 |
|
Sep 29, 2026
|
3.6200 | 3.8000 | 3.5400 | 3.6800 | 3.6800 | 963,100 |
|
Sep 28, 2026
|
4.0100 | 4.0400 | 3.5800 | 3.6100 | 3.6100 | 1,057,000 |
|
Sep 25, 2026
|
4.1000 | 4.2500 | 3.9600 | 3.9800 | 3.9800 | 811,100 |
|
Sep 24, 2026
|
3.9000 | 4.1700 | 3.8400 | 4.1000 | 4.1000 | 1,091,900 |
|
Sep 23, 2026
|
4.1100 | 4.1200 | 3.9200 | 3.9500 | 3.9500 | 780,800 |
|
Sep 22, 2026
|
4.5200 | 4.6300 | 3.9600 | 3.9700 | 3.9700 | 1,531,600 |
|
Sep 21, 2026
|
4.5200 | 4.6700 | 4.3700 | 4.4500 | 4.4500 | 1,382,800 |
|
Sep 18, 2026
|
4.7000 | 4.7300 | 4.3800 | 4.5200 | 4.5200 | 1,691,400 |
|
Sep 17, 2026
|
5.0300 | 5.0300 | 4.7100 | 4.7400 | 4.7400 | 912,100 |
|
Sep 16, 2026
|
4.5100 | 5.1200 | 4.3200 | 4.7300 | 4.7300 | 2,204,000 |
|
Sep 15, 2026
|
4.3800 | 4.4800 | 4.2400 | 4.4600 | 4.4600 | 430,500 |
|
Sep 14, 2026
|
4.4500 | 4.5100 | 4.1200 | 4.4500 | 4.4500 | 464,900 |
|
Sep 11, 2026
|
4.9000 | 4.9000 | 4.4400 | 4.4900 | 4.4900 | 698,500 |
|
Sep 10, 2026
|
4.9100 | 4.9900 | 4.4000 | 4.8300 | 4.8300 | 870,400 |
|
Sep 9, 2026
|
5.6300 | 5.6300 | 4.8000 | 4.8100 | 4.8100 | 1,477,000 |
|
Sep 8, 2026
|
6.2000 | 6.2000 | 5.2500 | 5.5100 | 5.5100 | 2,032,100 |
|
Sep 4, 2026
|
7.1500 | 7.1500 | 4.9800 | 6.1900 | 6.1900 | 3,700,200 |
