5 DAY PERFORMANCE
+23.88%
1 MONTH PERFORMANCE
+43.10%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-1.19%
YEAR-TO-DATE PERFORMANCE
+3.75%
1 YEAR PERFORMANCE
+16.90%
X4 Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.07 | $3.07 (0%) | $3.13 | $2.90 | 607.56 K | $388.43 M |
| 11/04/2026 | $3.30 | $3.24 (-1.82%) | $3.36 | $3.10 | 536.60 K | $409.94 M |
| 11/03/2026 | $3.37 | $3.17 (-5.93%) | $3.42 | $3.14 | 631.07 K | $401.08 M |
| 11/02/2026 | $3.40 | $3.35 (-1.47%) | $3.47 | $3.26 | 522.00 K | $423.85 M |
| 10/30/2026 | $3.33 | $3.35 (0.6%) | $3.41 | $3.19 | 706.24 K | $423.25 M |
| 10/29/2026 | $3.39 | $3.36 (-0.88%) | $3.49 | $3.05 | 911.23 K | $424.52 M |
| 10/28/2026 | $3.24 | $3.35 (3.4%) | $3.36 | $3.14 | 534.95 K | $423.25 M |
| 10/27/2026 | $3.25 | $3.25 (0%) | $3.30 | $3.05 | 1.61 M | $410.62 M |
| 10/26/2026 | $3.26 | $3.25 (-0.31%) | $3.30 | $3.14 | 701.65 K | $410.62 M |
| 10/23/2026 | $3.16 | $3.24 (2.53%) | $3.25 | $3.02 | 536.76 K | $409.35 M |
| 10/22/2026 | $2.99 | $3.20 (7.02%) | $3.28 | $2.96 | 594.59 K | $404.30 M |
| 10/21/2026 | $3.02 | $3.01 (-0.33%) | $3.12 | $2.88 | 406.91 K | $380.30 M |
| 10/20/2026 | $2.79 | $3.02 (8.24%) | $3.07 | $2.77 | 593.33 K | $381.56 M |
| 10/19/2026 | $2.60 | $2.75 (5.77%) | $2.82 | $2.58 | 603.00 K | $347.45 M |
| 10/16/2026 | $2.64 | $2.59 (-1.89%) | $2.71 | $2.52 | 967.60 K | $327.23 M |
| 10/15/2026 | $2.48 | $2.64 (6.45%) | $2.66 | $2.48 | 549.84 K | $333.55 M |
| 10/14/2026 | $2.54 | $2.45 (-3.54%) | $2.55 | $2.43 | 705.74 K | $309.54 M |
| 10/13/2026 | $2.81 | $2.60 (-7.47%) | $2.83 | $2.59 | 439.60 K | $328.49 M |
| 10/12/2026 | $2.89 | $2.82 (-2.42%) | $2.93 | $2.81 | 404.69 K | $356.29 M |
| 10/09/2026 | $2.83 | $2.91 (2.83%) | $2.97 | $2.82 | 541.23 K | $367.66 M |
| 10/08/2026 | $2.77 | $2.79 (0.72%) | $2.81 | $2.70 | 836.50 K | $352.50 M |
| 10/07/2026 | $2.74 | $2.81 (2.55%) | $2.86 | $2.70 | 435.40 K | $355.03 M |
| 10/06/2026 | $2.90 | $2.77 (-4.48%) | $2.90 | $2.70 | 642.50 K | $349.97 M |
| 10/05/2026 | $2.88 | $2.90 (0.69%) | $2.94 | $2.73 | 698.10 K | $366.40 M |
| 10/02/2026 | $2.86 | $2.83 (-1.05%) | $2.86 | $2.75 | 911.40 K | $357.55 M |
| 10/01/2026 | $2.89 | $2.83 (-2.08%) | $2.95 | $2.82 | 501.50 K | $357.55 M |
| 09/30/2026 | $2.93 | $2.90 (-1.02%) | $2.94 | $2.85 | 1.76 M | $366.40 M |
| 09/29/2026 | $3.01 | $2.90 (-3.65%) | $3.06 | $2.90 | 1.71 M | $366.40 M |
| 09/28/2026 | $3.00 | $3.02 (0.67%) | $3.04 | $2.81 | 838.40 K | $381.56 M |
| 09/25/2026 | $2.98 | $3.01 (1.01%) | $3.08 | $2.97 | 1.86 M | $380.30 M |
| 09/24/2026 | $3.10 | $3.00 (-3.23%) | $3.10 | $2.96 | 973.68 K | $379.03 M |
| 09/23/2026 | $3.41 | $3.11 (-8.8%) | $3.42 | $3.04 | 2.31 M | $392.93 M |
| 09/22/2026 | $3.52 | $3.43 (-2.56%) | $3.57 | $3.40 | 923.76 K | $433.36 M |
| 09/21/2026 | $3.58 | $3.50 (-2.23%) | $3.58 | $3.46 | 444.40 K | $442.20 M |
| 09/18/2026 | $3.48 | $3.58 (2.87%) | $3.64 | $3.48 | 1.54 M | $452.31 M |
| 09/17/2026 | $3.56 | $3.50 (-1.69%) | $3.59 | $3.41 | 635.10 K | $442.20 M |
| 09/16/2026 | $3.63 | $3.51 (-3.31%) | $3.65 | $3.36 | 973.34 K | $443.47 M |
| 09/15/2026 | $3.60 | $3.62 (0.56%) | $3.64 | $3.31 | 2.08 M | $457.37 M |
| 09/14/2026 | $3.51 | $3.62 (3.13%) | $3.71 | $3.47 | 1.02 M | $457.37 M |
| 09/11/2026 | $3.44 | $3.50 (1.74%) | $3.55 | $3.24 | 1.25 M | $442.20 M |
| 09/10/2026 | $3.60 | $3.40 (-5.56%) | $3.68 | $3.31 | 2.57 M | $429.57 M |
| 09/09/2026 | $3.50 | $3.60 (2.86%) | $3.67 | $3.45 | 1.40 M | $454.84 M |
| 09/08/2026 | $4.00 | $3.51 (-12.25%) | $4.13 | $3.19 | 2.32 M | $443.47 M |
| 09/04/2026 | $4.01 | $4.04 (0.75%) | $4.08 | $4.00 | 168.20 K | $510.43 M |
| 09/03/2026 | $4.06 | $4.04 (-0.49%) | $4.07 | $3.99 | 409.44 K | $510.43 M |
| 09/02/2026 | $4.10 | $4.04 (-1.46%) | $4.17 | $4.01 | 361.00 K | $510.43 M |
| 09/01/2026 | $3.97 | $4.07 (2.52%) | $4.11 | $3.97 | 203.87 K | $514.22 M |
| 08/31/2026 | $4.02 | $4.04 (0.5%) | $4.10 | $4.00 | 245.90 K | $510.43 M |
| 08/28/2026 | $4.22 | $4.04 (-4.27%) | $4.23 | $4.00 | 356.38 K | $510.43 M |
| 08/27/2026 | $4.18 | $4.23 (1.2%) | $4.39 | $4.14 | 597.24 K | $534.44 M |
| 08/26/2026 | $4.16 | $4.17 (0.24%) | $4.23 | $4.08 | 707.14 K | $526.85 M |
| 08/25/2026 | $4.05 | $4.16 (2.72%) | $4.18 | $4.00 | 390.76 K | $525.59 M |
| 08/24/2026 | $4.03 | $4.05 (0.5%) | $4.10 | $3.94 | 299.20 K | $511.69 M |
| 08/21/2026 | $4.05 | $4.04 (-0.25%) | $4.18 | $4.01 | 1.22 M | $510.43 M |
| 08/20/2026 | $4.12 | $4.03 (-2.18%) | $4.22 | $3.99 | 561.21 K | $509.17 M |
| 08/19/2026 | $4.25 | $4.16 (-2.12%) | $4.35 | $4.14 | 406.05 K | $525.59 M |
| 08/18/2026 | $4.27 | $4.21 (-1.41%) | $4.32 | $4.14 | 362.10 K | $531.91 M |
| 08/17/2026 | $4.20 | $4.30 (2.38%) | $4.34 | $4.13 | 1.10 M | $543.28 M |
| 08/14/2026 | $4.26 | $4.22 (-0.94%) | $4.33 | $4.05 | 840.93 K | $533.17 M |
| 08/13/2026 | $4.28 | $4.29 (0.23%) | $4.46 | $4.19 | 1.13 M | $542.02 M |
| 08/12/2026 | $4.29 | $4.29 (0%) | $4.55 | $4.25 | 1.04 M | $542.02 M |
| 08/11/2026 | $4.19 | $4.28 (2.15%) | $4.43 | $4.13 | 1.08 M | $540.75 M |
| 08/10/2026 | $4.60 | $4.25 (-7.61%) | $4.63 | $4.21 | 658.23 K | $536.96 M |
| 08/07/2026 | $4.26 | $4.64 (8.92%) | $4.82 | $4.22 | 1.60 M | $586.24 M |
| 08/06/2026 | $4.15 | $4.17 (0.48%) | $4.26 | $4.07 | 447.80 K | $526.85 M |
| 08/05/2026 | $4.26 | $4.15 (-2.58%) | $4.28 | $4.08 | 372.62 K | $524.33 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.
