5 DAY PERFORMANCE
-1.66%
1 MONTH PERFORMANCE
+2.72%
3 MONTH PERFORMANCE
+1.97%
6 MONTH PERFORMANCE
+0.73%
YEAR-TO-DATE PERFORMANCE
+3.75%
1 YEAR PERFORMANCE
+71.49%
X4 Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.22 | $4.12 (-2.37%) | $4.43 | $4.11 | 438.11 K | $520.31 M |
| 06/18/2026 | $4.03 | $4.22 (4.71%) | $4.28 | $4.01 | 866.30 K | $532.94 M |
| 06/17/2026 | $4.06 | $4.05 (-0.25%) | $4.11 | $3.99 | 403.80 K | $511.47 M |
| 06/16/2026 | $4.10 | $4.04 (-1.46%) | $4.14 | $3.99 | 461.10 K | $510.21 M |
| 06/15/2026 | $4.03 | $4.08 (1.24%) | $4.12 | $4.00 | 511.67 K | $515.26 M |
| 06/12/2026 | $3.93 | $4.00 (1.78%) | $4.02 | $3.90 | 501.56 K | $505.15 M |
| 06/11/2026 | $3.71 | $3.88 (4.58%) | $3.89 | $3.67 | 471.52 K | $490.00 M |
| 06/10/2026 | $3.84 | $3.73 (-2.86%) | $4.00 | $3.72 | 399.64 K | $471.06 M |
| 06/09/2026 | $3.71 | $3.85 (3.77%) | $3.95 | $3.71 | 434.52 K | $486.21 M |
| 06/08/2026 | $3.91 | $3.71 (-5.12%) | $3.95 | $3.66 | 451.73 K | $468.53 M |
| 06/05/2026 | $4.00 | $3.83 (-4.25%) | $4.02 | $3.76 | 447.73 K | $483.69 M |
| 06/04/2026 | $3.95 | $4.01 (1.52%) | $4.17 | $3.95 | 277.00 K | $506.42 M |
| 06/03/2026 | $4.04 | $3.97 (-1.73%) | $4.10 | $3.97 | 400.25 K | $501.37 M |
| 06/02/2026 | $4.25 | $4.04 (-4.94%) | $4.25 | $4.01 | 475.30 K | $510.21 M |
| 06/01/2026 | $4.24 | $4.11 (-3.07%) | $4.33 | $4.10 | 469.28 K | $519.05 M |
| 05/29/2026 | $4.12 | $4.31 (4.61%) | $4.36 | $4.05 | 878.52 K | $544.30 M |
| 05/28/2026 | $4.01 | $4.14 (3.24%) | $4.18 | $3.99 | 296.42 K | $522.84 M |
| 05/27/2026 | $3.98 | $4.03 (1.26%) | $4.16 | $3.98 | 213.50 K | $508.94 M |
| 05/26/2026 | $4.07 | $4.00 (-1.72%) | $4.15 | $3.97 | 287.73 K | $505.15 M |
| 05/22/2026 | $4.05 | $4.04 (-0.25%) | $4.20 | $4.00 | 177.82 K | $510.21 M |
| 05/21/2026 | $3.71 | $4.04 (8.89%) | $4.07 | $3.71 | 254.74 K | $510.21 M |
| 05/20/2026 | $3.65 | $3.77 (3.29%) | $3.85 | $3.58 | 271.80 K | $476.11 M |
| 05/19/2026 | $3.67 | $3.64 (-0.82%) | $3.68 | $3.56 | 447.00 K | $459.69 M |
| 05/18/2026 | $3.99 | $3.68 (-7.77%) | $3.99 | $3.58 | 494.36 K | $464.74 M |
| 05/15/2026 | $3.97 | $3.94 (-0.76%) | $4.06 | $3.86 | 263.90 K | $497.58 M |
| 05/14/2026 | $4.20 | $4.00 (-4.76%) | $4.21 | $3.97 | 264.60 K | $505.15 M |
| 05/13/2026 | $4.32 | $4.23 (-2.08%) | $4.37 | $4.21 | 245.40 K | $534.20 M |
| 05/12/2026 | $4.48 | $4.34 (-3.13%) | $4.50 | $4.20 | 401.01 K | $548.09 M |
| 05/11/2026 | $4.37 | $4.50 (2.97%) | $4.60 | $4.37 | 449.90 K | $568.30 M |
| 05/08/2026 | $4.35 | $4.43 (1.84%) | $4.56 | $4.30 | 427.93 K | $559.46 M |
| 05/07/2026 | $4.22 | $4.29 (1.66%) | $4.38 | $4.19 | 329.91 K | $541.78 M |
| 05/06/2026 | $4.21 | $4.38 (4.04%) | $4.50 | $4.13 | 651.69 K | $553.14 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 | $529.15 M |
| 04/30/2026 | $4.13 | $4.07 (-1.45%) | $4.16 | $4.00 | 287.47 K | $514.00 M |
| 04/29/2026 | $4.20 | $4.10 (-2.38%) | $4.21 | $3.97 | 327.01 K | $517.78 M |
| 04/28/2026 | $4.16 | $4.12 (-0.96%) | $4.28 | $4.03 | 244.70 K | $520.31 M |
| 04/27/2026 | $4.08 | $4.21 (3.19%) | $4.33 | $4.08 | 369.85 K | $531.68 M |
| 04/24/2026 | $4.20 | $4.11 (-2.14%) | $4.28 | $4.04 | 527.04 K | $519.05 M |
| 04/23/2026 | $4.40 | $4.28 (-2.73%) | $4.66 | $4.24 | 635.20 K | $540.52 M |
| 04/22/2026 | $4.20 | $4.42 (5.24%) | $4.45 | $4.12 | 681.10 K | $558.20 M |
| 04/21/2026 | $4.23 | $4.17 (-1.42%) | $4.26 | $4.12 | 232.47 K | $526.62 M |
| 04/20/2026 | $4.23 | $4.19 (-0.95%) | $4.31 | $4.15 | 215.60 K | $529.15 M |
| 04/17/2026 | $4.19 | $4.29 (2.39%) | $4.38 | $4.19 | 301.25 K | $541.78 M |
| 04/16/2026 | $4.30 | $4.14 (-3.72%) | $4.35 | $4.06 | 332.20 K | $522.84 M |
| 04/15/2026 | $4.18 | $4.33 (3.59%) | $4.35 | $4.18 | 436.71 K | $546.83 M |
| 04/14/2026 | $4.14 | $4.20 (1.45%) | $4.34 | $4.14 | 227.15 K | $530.41 M |
| 04/13/2026 | $4.10 | $4.13 (0.73%) | $4.23 | $4.05 | 228.93 K | $521.57 M |
| 04/10/2026 | $4.06 | $4.10 (0.99%) | $4.13 | $3.99 | 235.12 K | $517.78 M |
| 04/09/2026 | $4.02 | $4.07 (1.24%) | $4.16 | $3.99 | 418.80 K | $514.00 M |
| 04/08/2026 | $3.85 | $4.05 (5.19%) | $4.13 | $3.79 | 1.07 M | $511.47 M |
| 04/07/2026 | $4.01 | $3.73 (-6.98%) | $4.07 | $3.70 | 687.00 K | $471.06 M |
| 04/06/2026 | $4.24 | $4.07 (-4.01%) | $4.34 | $4.07 | 232.00 K | $514.00 M |
| 04/02/2026 | $4.23 | $4.24 (0.24%) | $4.43 | $4.17 | 206.10 K | $535.46 M |
| 04/01/2026 | $4.13 | $4.35 (5.33%) | $4.47 | $4.13 | 446.62 K | $549.36 M |
| 03/31/2026 | $3.97 | $4.13 (4.03%) | $4.24 | $3.97 | 375.78 K | $521.57 M |
| 03/30/2026 | $3.98 | $3.99 (0.25%) | $4.27 | $3.89 | 358.56 K | $503.89 M |
| 03/27/2026 | $4.31 | $4.04 (-6.26%) | $4.35 | $4.03 | 320.20 K | $510.21 M |
| 03/26/2026 | $4.08 | $4.31 (5.64%) | $4.51 | $3.99 | 655.10 K | $544.30 M |
| 03/25/2026 | $3.85 | $4.09 (6.23%) | $4.17 | $3.85 | 402.52 K | $516.52 M |
| 03/24/2026 | $4.07 | $3.82 (-6.14%) | $4.07 | $3.81 | 284.85 K | $482.42 M |
| 03/23/2026 | $4.34 | $4.07 (-6.22%) | $4.36 | $4.00 | 361.90 K | $514.00 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.
