Xterax Corporation II XTER
9.81 USD +0.02 (+0.20%)
Regular-session close
9.53 -0.28 -2.85%
After hours · Nov 13, 4:00 PM ET
9.81 Day range 9.81
9.77 52-week range 9.84
- YTD
- -0.30%
- 1 year
- -0.30%
XTER price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | +0.02 | +0.20% | 7,500 |
| Nov 12, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 9.80 | 9.80 | 9.79 | 9.79 | -0.01 | -0.10% | 149,600 |
| Nov 10, 2026 | 9.80 | 9.81 | 9.80 | 9.80 | +0.01 | +0.10% | 15,500 |
| Nov 9, 2026 | 9.79 | 9.80 | 9.79 | 9.79 | +0.01 | +0.10% | 315,700 |
| Nov 6, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | +0.01 | +0.10% | 1,200 |
| Nov 5, 2026 | 9.78 | 9.78 | 9.77 | 9.77 | 0.00 | 0.00% | 124,900 |
| Nov 4, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 9.78 | 9.78 | 9.77 | 9.77 | 0.00 | 0.00% | 40,200 |
| Nov 2, 2026 | 9.79 | 9.79 | 9.77 | 9.77 | -0.02 | -0.20% | 139,300 |
| Oct 30, 2026 | 9.79 | 9.79 | 9.77 | 9.79 | 0.00 | 0.00% | 31,300 |
| Oct 29, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | +0.01 | +0.10% | 200 |
| Oct 26, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 0.00 | 0.00% | 900 |
| Oct 19, 2026 | 9.78 | 9.78 | 9.77 | 9.78 | 0.00 | 0.00% | 28,900 |
| Oct 16, 2026 | 9.79 | 9.79 | 9.78 | 9.78 | 0.00 | 0.00% | 114,800 |
| Oct 15, 2026 | 9.77 | 9.78 | 9.77 | 9.78 | 0.00 | 0.00% | 206,100 |
| Oct 14, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 0.00 | 0.00% | 655,700 |
| Oct 13, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | -0.01 | -0.10% | 400 |
| Oct 12, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 0.00 | 0.00% | 800 |
| Oct 9, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 0.00 | 0.00% | 179,500 |
| Oct 8, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 0.00 | 0.00% | 102,400 |
| Oct 7, 2026 | 9.80 | 9.80 | 9.78 | 9.79 | 0.00 | 0.00% | 116,700 |
| Oct 6, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 9.80 | 9.80 | 9.79 | 9.79 | -0.01 | -0.10% | 17,900 |
| Oct 2, 2026 | 9.80 | 9.81 | 9.80 | 9.80 | +0.02 | +0.20% | 103,900 |
| Oct 1, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | -0.01 | -0.10% | 300 |
| Sep 29, 2026 | 9.78 | 9.79 | 9.78 | 9.79 | 0.00 | 0.00% | 3,100 |
| Sep 28, 2026 | 9.78 | 9.79 | 9.78 | 9.79 | 0.00 | 0.00% | 2,700 |
| Sep 25, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | -0.01 | -0.10% | 10,100 |
| Sep 24, 2026 | 9.78 | 9.80 | 9.78 | 9.80 | +0.01 | +0.10% | 2,600 |
| Sep 23, 2026 | 9.79 | 9.79 | 9.78 | 9.79 | 0.00 | 0.00% | 13,500 |
| Sep 22, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 0.00 | 0.00% | 172,000 |
| Sep 21, 2026 | 9.80 | 9.80 | 9.78 | 9.79 | -0.02 | -0.20% | 9,200 |
| Sep 18, 2026 | 9.81 | 9.82 | 9.81 | 9.81 | -0.01 | -0.10% | 6,600 |
| Sep 17, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | +0.01 | +0.10% | 800 |
| Sep 16, 2026 | 9.84 | 9.84 | 9.81 | 9.81 | -0.01 | -0.10% | 17,200 |
| Sep 15, 2026 | 9.81 | 9.82 | 9.81 | 9.82 | 0.00 | 0.00% | 3,200 |
| Sep 14, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 9.84 | 9.84 | 9.82 | 9.82 | +0.01 | +0.10% | 800 |
| Sep 10, 2026 | 9.84 | 9.84 | 9.81 | 9.81 | -0.01 | -0.10% | 9,000 |
| Sep 9, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 9.84 | 9.84 | 9.82 | 9.82 | +0.01 | +0.10% | 1,700 |
| Sep 4, 2026 | 9.82 | 9.82 | 9.81 | 9.81 | -0.01 | -0.10% | 10,600 |
| Sep 3, 2026 | 9.81 | 9.82 | 9.81 | 9.82 | 0.00 | 0.00% | 12,500 |
| Sep 2, 2026 | 9.82 | 9.82 | 9.81 | 9.82 | 0.00 | 0.00% | 2,300 |
| Sep 1, 2026 | 9.81 | 9.83 | 9.81 | 9.82 | -0.01 | -0.10% | 12,800 |
| Aug 31, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | +0.01 | +0.10% | 5,300 |
| Aug 28, 2026 | 9.83 | 9.83 | 9.81 | 9.82 | -0.02 | -0.20% | 17,200 |
| Aug 27, 2026 | 9.90 | 9.90 | 9.83 | 9.84 | — | — | 104,500 |
56 days, newest first. Daily bars as drawn on the XTER chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.