5 DAY PERFORMANCE
+4.27%
1 MONTH PERFORMANCE
+5.33%
3 MONTH PERFORMANCE
-3.26%
6 MONTH PERFORMANCE
+16.57%
YEAR-TO-DATE PERFORMANCE
+3.75%
1 YEAR PERFORMANCE
+184.25%
X4 Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $4.31 | $4.56 (5.92%) | $4.59 | $4.26 | 72.72 K | |
| 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 |
| 08/04/2026 | $4.10 | $4.29 (4.63%) | $4.33 | $4.10 | 604.73 K | $542.02 M |
| 08/03/2026 | $4.01 | $4.09 (2%) | $4.10 | $3.97 | 364.10 K | $516.75 M |
| 07/31/2026 | $4.00 | $3.98 (-0.5%) | $4.05 | $3.87 | 415.50 K | $502.63 M |
| 07/30/2026 | $3.96 | $4.00 (1.01%) | $4.23 | $3.96 | 504.60 K | $505.15 M |
| 07/29/2026 | $3.93 | $4.00 (1.78%) | $4.07 | $3.88 | 875.61 K | $505.15 M |
| 07/28/2026 | $3.95 | $3.93 (-0.51%) | $3.96 | $3.71 | 861.70 K | $496.31 M |
| 07/27/2026 | $3.86 | $3.94 (2.07%) | $4.00 | $3.83 | 360.03 K | $497.58 M |
| 07/24/2026 | $4.00 | $3.85 (-3.75%) | $4.00 | $3.78 | 573.62 K | $486.21 M |
| 07/23/2026 | $3.66 | $3.99 (9.02%) | $4.01 | $3.58 | 580.00 K | $503.89 M |
| 07/22/2026 | $3.67 | $3.70 (0.82%) | $3.77 | $3.56 | 678.20 K | $467.27 M |
| 07/21/2026 | $3.68 | $3.69 (0.27%) | $3.76 | $3.63 | 430.20 K | $466.01 M |
| 07/20/2026 | $3.84 | $3.68 (-4.17%) | $3.89 | $3.61 | 729.90 K | $464.74 M |
| 07/17/2026 | $3.73 | $3.82 (2.41%) | $3.85 | $3.70 | 461.94 K | $482.42 M |
| 07/16/2026 | $3.88 | $3.83 (-1.29%) | $3.88 | $3.74 | 504.50 K | $483.69 M |
| 07/15/2026 | $4.03 | $3.90 (-3.23%) | $4.05 | $3.78 | 539.46 K | $492.53 M |
| 07/14/2026 | $4.02 | $4.02 (0%) | $4.18 | $3.97 | 1.14 M | $507.68 M |
| 07/13/2026 | $4.42 | $4.05 (-8.37%) | $4.48 | $4.01 | 642.33 K | $511.47 M |
| 07/10/2026 | $4.21 | $4.41 (4.75%) | $4.44 | $3.91 | 918.44 K | $556.93 M |
| 07/09/2026 | $3.95 | $3.96 (0.25%) | $4.02 | $3.87 | 447.30 K | $500.10 M |
| 07/08/2026 | $3.87 | $3.96 (2.33%) | $3.98 | $3.84 | 464.63 K | $500.10 M |
| 07/07/2026 | $4.03 | $3.94 (-2.23%) | $4.09 | $3.86 | 528.25 K | $497.58 M |
| 07/06/2026 | $4.14 | $4.03 (-2.66%) | $4.17 | $3.99 | 542.50 K | $508.94 M |
| 07/02/2026 | $4.15 | $4.13 (-0.48%) | $4.31 | $4.08 | 679.00 K | $521.57 M |
| 07/01/2026 | $4.64 | $4.09 (-11.85%) | $4.70 | $4.06 | 807.03 K | $516.52 M |
| 06/30/2026 | $4.23 | $4.67 (10.4%) | $4.70 | $4.20 | 1.10 M | $589.77 M |
| 06/29/2026 | $4.06 | $4.23 (4.19%) | $4.25 | $4.00 | 591.60 K | $534.20 M |
| 06/26/2026 | $3.98 | $4.02 (1.01%) | $4.24 | $3.98 | 10.48 M | $507.68 M |
| 06/25/2026 | $4.13 | $3.99 (-3.39%) | $4.22 | $3.92 | 633.10 K | $503.89 M |
| 06/24/2026 | $4.05 | $4.09 (0.99%) | $4.17 | $4.00 | 686.40 K | $516.52 M |
| 06/23/2026 | $4.06 | $4.00 (-1.48%) | $4.22 | $3.99 | 352.75 K | $505.15 M |
| 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 |
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.
