5 DAY PERFORMANCE
+10.24%
1 MONTH PERFORMANCE
+2.73%
3 MONTH PERFORMANCE
-23.65%
6 MONTH PERFORMANCE
-26.86%
YEAR-TO-DATE PERFORMANCE
+4.15%
1 YEAR PERFORMANCE
-18.41%
Xenetic Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.99 | $1.87 (-6.03%) | $1.99 | $1.78 | 36.58 K | $4.29 M |
| 11/04/2026 | $2.12 | $2.01 (-5.19%) | $2.16 | $1.99 | 10.81 K | $4.61 M |
| 11/03/2026 | $2.06 | $2.08 (0.97%) | $2.13 | $2.00 | 11.50 K | $4.77 M |
| 11/02/2026 | $2.09 | $2.06 (-1.44%) | $2.27 | $2.00 | 29.70 K | $4.73 M |
| 10/30/2026 | $2.14 | $2.05 (-4.21%) | $2.15 | $1.95 | 32.62 K | $4.70 M |
| 10/29/2026 | $2.13 | $2.12 (-0.47%) | $2.21 | $2.06 | 34.45 K | $4.86 M |
| 10/28/2026 | $1.90 | $2.10 (10.53%) | $2.13 | $1.86 | 139.63 K | $4.82 M |
| 10/27/2026 | $1.81 | $1.82 (0.55%) | $1.90 | $1.78 | 10.33 K | $4.18 M |
| 10/26/2026 | $1.70 | $1.85 (8.82%) | $1.86 | $1.58 | 45.98 K | $4.24 M |
| 10/23/2026 | $1.90 | $1.72 (-9.47%) | $1.90 | $1.72 | 22.64 K | $3.95 M |
| 10/22/2026 | $2.03 | $1.93 (-4.93%) | $2.04 | $1.90 | 18.90 K | $4.43 M |
| 10/21/2026 | $2.00 | $2.02 (1%) | $2.03 | $1.97 | 6.84 K | $4.63 M |
| 10/20/2026 | $1.96 | $2.00 (2.04%) | $2.05 | $1.96 | 11.50 K | $4.59 M |
| 10/19/2026 | $1.93 | $1.93 (0%) | $1.95 | $1.85 | 10.12 K | $4.43 M |
| 10/16/2026 | $1.98 | $1.99 (0.51%) | $2.00 | $1.92 | 17.53 K | $4.57 M |
| 10/15/2026 | $2.09 | $2.01 (-3.83%) | $2.10 | $1.89 | 51.40 K | $4.61 M |
| 10/14/2026 | $2.07 | $2.10 (1.45%) | $2.14 | $2.07 | 12.60 K | $4.82 M |
| 10/13/2026 | $2.14 | $2.10 (-1.87%) | $2.17 | $2.04 | 35.74 K | $4.82 M |
| 10/12/2026 | $2.14 | $2.12 (-0.93%) | $2.27 | $2.11 | 8.50 K | $4.86 M |
| 10/09/2026 | $2.19 | $2.13 (-2.74%) | $2.23 | $2.13 | 10.29 K | $4.89 M |
| 10/08/2026 | $2.18 | $2.12 (-2.75%) | $2.18 | $2.10 | 13.60 K | $4.86 M |
| 10/07/2026 | $2.11 | $2.21 (4.74%) | $2.21 | $2.11 | 15.60 K | $5.07 M |
| 10/06/2026 | $2.19 | $2.12 (-3.2%) | $2.34 | $2.10 | 14.73 K | $4.86 M |
| 10/05/2026 | $2.23 | $2.20 (-1.35%) | $2.29 | $2.19 | 9.53 K | $5.05 M |
| 10/02/2026 | $2.30 | $2.24 (-2.61%) | $2.33 | $2.11 | 43.30 K | $5.14 M |
| 10/01/2026 | $2.34 | $2.24 (-4.27%) | $2.34 | $2.21 | 13.40 K | $5.14 M |
| 09/30/2026 | $2.26 | $2.32 (2.65%) | $2.33 | $2.22 | 33.48 K | $5.32 M |
| 09/29/2026 | $2.34 | $2.26 (-3.42%) | $2.35 | $2.25 | 12.35 K | $5.19 M |
| 09/28/2026 | $2.37 | $2.33 (-1.69%) | $2.48 | $2.23 | 34.80 K | $5.35 M |
| 09/25/2026 | $2.42 | $2.39 (-1.24%) | $2.53 | $2.33 | 50.72 K | $5.48 M |
| 09/24/2026 | $2.56 | $2.47 (-3.52%) | $2.56 | $2.28 | 64.03 K | $5.67 M |
| 09/23/2026 | $2.65 | $2.52 (-4.91%) | $2.65 | $2.43 | 91.40 K | $5.78 M |
| 09/22/2026 | $2.99 | $2.57 (-14.05%) | $2.99 | $2.44 | 155.12 K | $5.90 M |
| 09/21/2026 | $2.81 | $2.99 (6.41%) | $3.10 | $2.80 | 145.78 K | $6.86 M |
| 09/18/2026 | $2.50 | $2.77 (10.8%) | $2.80 | $2.30 | 415.00 K | $6.36 M |
| 09/17/2026 | $2.27 | $2.46 (8.37%) | $2.46 | $2.15 | 672.88 K | $5.64 M |
| 09/16/2026 | $2.75 | $2.19 (-20.36%) | $2.79 | $1.87 | 1.51 M | $5.02 M |
| 09/15/2026 | $4.33 | $4.27 (-1.39%) | $4.33 | $4.09 | 5.90 K | $9.80 M |
| 09/14/2026 | $4.00 | $4.33 (8.25%) | $4.33 | $3.85 | 66.84 K | $9.93 M |
| 09/11/2026 | $4.07 | $3.90 (-4.18%) | $4.11 | $3.84 | 37.70 K | $8.95 M |
| 09/10/2026 | $4.15 | $4.07 (-1.93%) | $4.20 | $4.06 | 17.42 K | $9.34 M |
| 09/09/2026 | $4.26 | $4.22 (-0.94%) | $4.30 | $4.11 | 26.82 K | $9.68 M |
| 09/08/2026 | $4.67 | $4.28 (-8.35%) | $4.76 | $4.00 | 86.15 K | $9.82 M |
| 09/04/2026 | $4.73 | $4.67 (-1.27%) | $4.90 | $4.41 | 79.20 K | $10.71 M |
| 09/03/2026 | $4.27 | $4.63 (8.43%) | $4.94 | $4.27 | 139.60 K | $10.62 M |
| 09/02/2026 | $4.23 | $4.25 (0.47%) | $4.43 | $4.08 | 24.90 K | $9.75 M |
| 09/01/2026 | $4.20 | $4.23 (0.71%) | $4.25 | $4.00 | 26.58 K | $9.71 M |
| 08/31/2026 | $3.99 | $4.19 (5.01%) | $4.30 | $3.95 | 30.30 K | $9.61 M |
| 08/28/2026 | $4.01 | $3.98 (-0.75%) | $4.06 | $3.90 | 19.60 K | $9.13 M |
| 08/27/2026 | $3.91 | $3.97 (1.53%) | $4.00 | $3.86 | 23.93 K | $9.11 M |
| 08/26/2026 | $3.78 | $3.86 (2.12%) | $3.88 | $3.70 | 22.42 K | $8.86 M |
| 08/25/2026 | $3.81 | $3.82 (0.26%) | $3.82 | $3.58 | 27.40 K | $8.76 M |
| 08/24/2026 | $3.74 | $3.81 (1.87%) | $4.05 | $3.53 | 102.79 K | $8.74 M |
| 08/21/2026 | $3.36 | $3.59 (6.85%) | $3.73 | $3.18 | 84.26 K | $8.24 M |
| 08/20/2026 | $3.41 | $3.39 (-0.59%) | $3.41 | $3.28 | 9.30 K | $7.78 M |
| 08/19/2026 | $3.24 | $3.36 (3.7%) | $3.36 | $3.18 | 14.60 K | $7.71 M |
| 08/18/2026 | $3.22 | $3.25 (0.93%) | $3.25 | $3.18 | 5.69 K | $7.46 M |
| 08/17/2026 | $3.27 | $3.26 (-0.31%) | $3.27 | $3.18 | 10.74 K | $7.48 M |
| 08/14/2026 | $3.16 | $3.28 (3.8%) | $3.28 | $3.16 | 6.70 K | $7.53 M |
| 08/13/2026 | $3.28 | $3.29 (0.3%) | $3.30 | $3.11 | 11.39 K | $7.55 M |
| 08/12/2026 | $3.30 | $3.30 (0%) | $3.30 | $3.16 | 13.12 K | $7.57 M |
| 08/11/2026 | $3.09 | $3.22 (4.21%) | $3.29 | $3.06 | 22.32 K | $7.39 M |
| 08/10/2026 | $3.11 | $3.09 (-0.64%) | $3.17 | $3.02 | 31.62 K | $7.09 M |
| 08/07/2026 | $2.87 | $3.17 (10.45%) | $3.25 | $2.78 | 814.13 K | $7.27 M |
| 08/06/2026 | $2.93 | $2.85 (-2.73%) | $2.96 | $2.84 | 19.27 K | $6.54 M |
| 08/05/2026 | $2.85 | $2.96 (3.86%) | $2.97 | $2.73 | 65.81 K | $6.79 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
