5 DAY PERFORMANCE
-0.95%
1 MONTH PERFORMANCE
+1.97%
3 MONTH PERFORMANCE
+16.57%
6 MONTH PERFORMANCE
+18.23%
YEAR-TO-DATE PERFORMANCE
+3.75%
1 YEAR PERFORMANCE
+28.88%
X4 Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.21 | $4.41 (4.76%) | $4.48 | $4.13 | 508.23 K | $560.38 M |
| 05/05/2026 | $4.23 | $4.20 (-0.71%) | $4.33 | $4.11 | 278.15 K | $530.41 M |
| 05/04/2026 | $4.15 | $4.21 (1.45%) | $4.31 | $4.13 | 305.70 K | $531.68 M |
| 05/01/2026 | $4.05 | $4.19 (3.46%) | $4.24 | $4.05 | 246.34 K | $463.23 M |
| 04/30/2026 | $4.13 | $4.07 (-1.45%) | $4.16 | $4.00 | 287.47 K | $449.96 M |
| 04/29/2026 | $4.20 | $4.10 (-2.38%) | $4.21 | $3.97 | 327.01 K | $453.28 M |
| 04/28/2026 | $4.16 | $4.12 (-0.96%) | $4.28 | $4.03 | 244.70 K | $455.49 M |
| 04/27/2026 | $4.08 | $4.21 (3.19%) | $4.33 | $4.08 | 369.85 K | $465.44 M |
| 04/24/2026 | $4.20 | $4.11 (-2.14%) | $4.28 | $4.04 | 527.04 K | $454.39 M |
| 04/23/2026 | $4.40 | $4.28 (-2.73%) | $4.66 | $4.24 | 635.20 K | $473.18 M |
| 04/22/2026 | $4.20 | $4.42 (5.24%) | $4.45 | $4.12 | 681.10 K | $488.66 M |
| 04/21/2026 | $4.23 | $4.17 (-1.42%) | $4.26 | $4.12 | 232.47 K | $461.02 M |
| 04/20/2026 | $4.23 | $4.19 (-0.95%) | $4.31 | $4.15 | 215.60 K | $463.23 M |
| 04/17/2026 | $4.19 | $4.29 (2.39%) | $4.38 | $4.19 | 301.25 K | $474.29 M |
| 04/16/2026 | $4.30 | $4.14 (-3.72%) | $4.35 | $4.06 | 332.20 K | $457.70 M |
| 04/15/2026 | $4.18 | $4.33 (3.59%) | $4.35 | $4.18 | 436.71 K | $478.71 M |
| 04/14/2026 | $4.14 | $4.20 (1.45%) | $4.34 | $4.14 | 227.15 K | $464.34 M |
| 04/13/2026 | $4.10 | $4.13 (0.73%) | $4.23 | $4.05 | 228.93 K | $456.60 M |
| 04/10/2026 | $4.06 | $4.10 (0.99%) | $4.13 | $3.99 | 235.12 K | $453.28 M |
| 04/09/2026 | $4.02 | $4.07 (1.24%) | $4.16 | $3.99 | 418.80 K | $449.96 M |
| 04/08/2026 | $3.85 | $4.05 (5.19%) | $4.13 | $3.79 | 1.07 M | $447.75 M |
| 04/07/2026 | $4.01 | $3.73 (-6.98%) | $4.07 | $3.70 | 687.00 K | $412.37 M |
| 04/06/2026 | $4.24 | $4.07 (-4.01%) | $4.34 | $4.07 | 232.00 K | $449.96 M |
| 04/02/2026 | $4.23 | $4.24 (0.24%) | $4.43 | $4.17 | 206.10 K | $468.76 M |
| 04/01/2026 | $4.13 | $4.35 (5.33%) | $4.47 | $4.13 | 446.62 K | $480.92 M |
| 03/31/2026 | $3.97 | $4.13 (4.03%) | $4.24 | $3.97 | 375.78 K | $456.60 M |
| 03/30/2026 | $3.98 | $3.99 (0.25%) | $4.27 | $3.89 | 358.56 K | $441.12 M |
| 03/27/2026 | $4.31 | $4.04 (-6.26%) | $4.35 | $4.03 | 320.20 K | $446.65 M |
| 03/26/2026 | $4.08 | $4.31 (5.64%) | $4.51 | $3.99 | 655.10 K | $476.50 M |
| 03/25/2026 | $3.85 | $4.09 (6.23%) | $4.17 | $3.85 | 402.52 K | $452.17 M |
| 03/24/2026 | $4.07 | $3.82 (-6.14%) | $4.07 | $3.81 | 284.85 K | $422.32 M |
| 03/23/2026 | $4.34 | $4.07 (-6.22%) | $4.36 | $4.00 | 361.90 K | $449.96 M |
| 03/20/2026 | $4.14 | $4.28 (3.38%) | $4.50 | $4.10 | 684.98 K | $473.18 M |
| 03/19/2026 | $4.01 | $4.17 (3.99%) | $4.18 | $3.92 | 260.41 K | $461.02 M |
| 03/18/2026 | $4.16 | $4.05 (-2.64%) | $4.42 | $3.98 | 559.20 K | $171.29 M |
| 03/17/2026 | $3.75 | $4.23 (12.8%) | $4.23 | $3.63 | 619.20 K | $178.90 M |
| 03/16/2026 | $3.64 | $3.56 (-2.2%) | $3.70 | $3.53 | 443.12 K | $150.56 M |
| 03/13/2026 | $3.88 | $3.69 (-4.9%) | $4.05 | $3.68 | 216.95 K | $27.35 M |
| 03/12/2026 | $4.27 | $3.88 (-9.13%) | $4.27 | $3.87 | 308.43 K | $28.76 M |
| 03/11/2026 | $4.63 | $4.33 (-6.48%) | $4.67 | $4.31 | 610.63 K | $32.10 M |
| 03/10/2026 | $4.21 | $4.66 (10.69%) | $4.83 | $4.21 | 2.00 M | $34.54 M |
| 03/09/2026 | $3.75 | $4.15 (10.67%) | $4.16 | $3.70 | 590.52 K | $30.76 M |
| 03/06/2026 | $3.65 | $3.76 (3.01%) | $3.86 | $3.65 | 282.18 K | $27.87 M |
| 03/05/2026 | $3.51 | $3.70 (5.41%) | $3.71 | $3.42 | 438.12 K | $27.43 M |
| 03/04/2026 | $3.30 | $3.50 (6.06%) | $3.53 | $3.30 | 419.40 K | $25.95 M |
| 03/03/2026 | $3.37 | $3.33 (-1.19%) | $3.45 | $3.25 | 1.20 M | $24.69 M |
| 03/02/2026 | $3.32 | $3.40 (2.41%) | $3.44 | $3.24 | 267.81 K | $25.20 M |
| 02/27/2026 | $3.25 | $3.44 (5.85%) | $3.44 | $3.20 | 793.19 K | $25.50 M |
| 02/26/2026 | $3.43 | $3.25 (-5.25%) | $3.53 | $3.21 | 830.16 K | $24.09 M |
| 02/25/2026 | $3.39 | $3.44 (1.47%) | $3.56 | $3.39 | 978.10 K | $25.50 M |
| 02/24/2026 | $3.17 | $3.39 (6.94%) | $3.43 | $3.14 | 221.94 K | $25.13 M |
| 02/23/2026 | $3.12 | $3.16 (1.28%) | $3.25 | $3.10 | 251.81 K | $23.43 M |
| 02/20/2026 | $3.05 | $3.16 (3.61%) | $3.19 | $3.01 | 322.25 K | $23.43 M |
| 02/19/2026 | $2.97 | $3.10 (4.38%) | $3.15 | $2.96 | 573.58 K | $22.98 M |
| 02/18/2026 | $3.10 | $2.99 (-3.55%) | $3.12 | $2.83 | 1.08 M | $22.16 M |
| 02/17/2026 | $3.40 | $3.10 (-8.82%) | $3.42 | $3.09 | 643.20 K | $22.98 M |
| 02/13/2026 | $3.39 | $3.41 (0.59%) | $3.51 | $3.38 | 160.82 K | $25.28 M |
| 02/12/2026 | $3.49 | $3.37 (-3.44%) | $3.49 | $3.14 | 540.50 K | $24.98 M |
| 02/11/2026 | $3.69 | $3.43 (-7.05%) | $3.78 | $3.43 | 428.81 K | $25.43 M |
| 02/10/2026 | $3.53 | $3.71 (5.1%) | $3.76 | $3.52 | 603.10 K | $27.50 M |
| 02/09/2026 | $3.57 | $3.55 (-0.56%) | $3.63 | $3.53 | 195.26 K | $26.32 M |
| 02/06/2026 | $3.70 | $3.56 (-3.78%) | $3.82 | $3.52 | 831.85 K | $26.39 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.
