5 DAY PERFORMANCE
+8.75%
1 MONTH PERFORMANCE
-6.20%
3 MONTH PERFORMANCE
-0.57%
6 MONTH PERFORMANCE
-19.07%
YEAR-TO-DATE PERFORMANCE
-84.19%
1 YEAR PERFORMANCE
-70.93%
X4 Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.94 | $3.98 (1.02%) | $4.07 | $3.76 | 883.70 K | $29.50 M |
| 12/04/2025 | $3.25 | $3.80 (16.92%) | $3.81 | $3.25 | 655.82 K | $28.17 M |
| 12/03/2025 | $3.17 | $3.25 (2.52%) | $3.32 | $3.05 | 509.00 K | $24.09 M |
| 12/02/2025 | $3.17 | $3.20 (0.95%) | $3.32 | $3.13 | 729.54 K | $23.72 M |
| 12/01/2025 | $3.64 | $3.15 (-13.46%) | $3.65 | $3.13 | 1.34 M | $23.35 M |
| 11/28/2025 | $3.68 | $3.64 (-1.09%) | $3.82 | $3.62 | 240.50 K | $26.98 M |
| 11/26/2025 | $3.81 | $3.64 (-4.46%) | $3.86 | $3.64 | 689.20 K | $26.98 M |
| 11/25/2025 | $3.83 | $3.80 (-0.78%) | $3.90 | $3.78 | 419.80 K | $28.17 M |
| 11/24/2025 | $3.74 | $3.80 (1.6%) | $3.84 | $3.68 | 498.04 K | $28.17 M |
| 11/21/2025 | $3.73 | $3.75 (0.54%) | $3.78 | $3.57 | 250.20 K | $27.80 M |
| 11/20/2025 | $3.71 | $3.70 (-0.27%) | $3.85 | $3.57 | 644.72 K | $27.43 M |
| 11/19/2025 | $3.60 | $3.65 (1.39%) | $3.79 | $3.50 | 575.44 K | $27.06 M |
| 11/18/2025 | $3.63 | $3.60 (-0.83%) | $3.66 | $3.50 | 528.00 K | $26.69 M |
| 11/17/2025 | $3.64 | $3.66 (0.55%) | $3.86 | $3.61 | 579.23 K | $27.13 M |
| 11/14/2025 | $3.62 | $3.66 (1.1%) | $3.73 | $3.61 | 282.10 K | $27.13 M |
| 11/13/2025 | $3.81 | $3.73 (-2.1%) | $3.85 | $3.66 | 278.00 K | $27.65 M |
| 11/12/2025 | $3.53 | $3.87 (9.63%) | $3.89 | $3.50 | 620.70 K | $28.69 M |
| 11/11/2025 | $3.60 | $3.53 (-1.94%) | $3.63 | $3.49 | 573.82 K | $26.17 M |
| 11/10/2025 | $3.71 | $3.63 (-2.16%) | $3.86 | $3.60 | 518.21 K | $26.91 M |
| 11/07/2025 | $3.48 | $3.71 (6.61%) | $3.76 | $3.26 | 638.63 K | $27.50 M |
| 11/06/2025 | $3.62 | $3.51 (-3.04%) | $3.69 | $3.43 | 528.10 K | $26.02 M |
| 11/05/2025 | $3.72 | $3.55 (-4.57%) | $3.90 | $3.55 | 721.22 K | $26.32 M |
| 11/04/2025 | $4.00 | $3.97 (-0.75%) | $4.12 | $3.94 | 694.20 K | $29.43 M |
| 11/03/2025 | $4.03 | $4.09 (1.49%) | $4.15 | $3.95 | 815.20 K | $30.32 M |
| 10/31/2025 | $3.99 | $4.04 (1.25%) | $4.11 | $3.91 | 649.36 K | $29.95 M |
| 10/30/2025 | $3.74 | $3.99 (6.68%) | $4.02 | $3.72 | 1.75 M | $29.58 M |
| 10/29/2025 | $3.82 | $3.74 (-2.09%) | $3.89 | $3.72 | 1.30 M | $27.72 M |
| 10/28/2025 | $3.95 | $3.81 (-3.54%) | $3.96 | $3.67 | 1.61 M | $28.24 M |
| 10/27/2025 | $3.73 | $3.74 (0.27%) | $3.97 | $3.66 | 677.90 K | $27.72 M |
| 10/24/2025 | $3.35 | $3.80 (13.43%) | $4.54 | $3.28 | 22.12 M | $28.17 M |
| 10/23/2025 | $3.09 | $3.09 (0%) | $3.19 | $3.05 | 270.30 K | $22.91 M |
| 10/22/2025 | $3.13 | $3.10 (-0.96%) | $3.18 | $2.96 | 177.97 K | $22.98 M |
| 10/21/2025 | $3.15 | $3.14 (-0.32%) | $3.20 | $3.07 | 107.60 K | $23.28 M |
| 10/20/2025 | $2.96 | $3.14 (6.08%) | $3.21 | $2.96 | 450.61 K | $23.28 M |
| 10/17/2025 | $2.97 | $2.97 (0%) | $2.99 | $2.89 | 123.75 K | $22.02 M |
| 10/16/2025 | $2.87 | $2.97 (3.48%) | $3.01 | $2.82 | 394.25 K | $22.02 M |
| 10/15/2025 | $3.00 | $2.86 (-4.67%) | $3.06 | $2.80 | 499.80 K | $21.20 M |
| 10/14/2025 | $3.01 | $2.97 (-1.33%) | $3.03 | $2.91 | 377.73 K | $22.02 M |
| 10/13/2025 | $3.11 | $3.06 (-1.61%) | $3.19 | $3.03 | 140.00 K | $22.68 M |
| 10/10/2025 | $3.30 | $3.09 (-6.36%) | $3.42 | $3.07 | 583.60 K | $22.91 M |
| 10/09/2025 | $3.35 | $3.43 (2.39%) | $3.50 | $3.26 | 442.84 K | $25.43 M |
| 10/08/2025 | $3.44 | $3.32 (-3.49%) | $3.57 | $3.27 | 438.50 K | $24.61 M |
| 10/07/2025 | $3.36 | $3.44 (2.38%) | $3.60 | $3.31 | 605.71 K | $25.50 M |
| 10/06/2025 | $3.54 | $3.37 (-4.8%) | $3.64 | $3.35 | 343.22 K | $24.98 M |
| 10/03/2025 | $3.45 | $3.48 (0.87%) | $3.59 | $3.41 | 212.11 K | $25.80 M |
| 10/02/2025 | $3.66 | $3.48 (-4.92%) | $3.66 | $3.35 | 311.10 K | $25.80 M |
| 10/01/2025 | $3.40 | $3.62 (6.47%) | $3.70 | $3.40 | 395.20 K | $26.84 M |
| 09/30/2025 | $3.32 | $3.42 (3.01%) | $3.44 | $3.23 | 149.60 K | $25.35 M |
| 09/29/2025 | $3.41 | $3.35 (-1.76%) | $3.58 | $3.24 | 403.60 K | $24.83 M |
| 09/26/2025 | $3.39 | $3.46 (2.06%) | $3.65 | $3.36 | 410.10 K | $25.65 M |
| 09/25/2025 | $3.53 | $3.38 (-4.25%) | $3.53 | $3.31 | 194.81 K | $25.06 M |
| 09/24/2025 | $3.46 | $3.57 (3.18%) | $3.68 | $3.38 | 412.50 K | $26.46 M |
| 09/23/2025 | $3.42 | $3.45 (0.88%) | $3.72 | $3.30 | 578.00 K | $25.57 M |
| 09/22/2025 | $3.13 | $3.38 (7.99%) | $3.50 | $3.11 | 472.22 K | $25.06 M |
| 09/19/2025 | $3.25 | $3.17 (-2.46%) | $3.42 | $3.01 | 518.21 K | $23.50 M |
| 09/18/2025 | $3.10 | $3.24 (4.52%) | $3.45 | $3.04 | 637.08 K | $24.02 M |
| 09/17/2025 | $3.20 | $3.04 (-5%) | $3.37 | $3.04 | 665.42 K | $22.54 M |
| 09/16/2025 | $3.08 | $3.21 (4.22%) | $3.23 | $2.88 | 333.04 K | $23.80 M |
| 09/15/2025 | $3.14 | $2.99 (-4.78%) | $3.17 | $2.95 | 540.40 K | $22.16 M |
| 09/12/2025 | $3.31 | $3.26 (-1.51%) | $3.40 | $3.20 | 267.93 K | $24.17 M |
| 09/11/2025 | $3.22 | $3.30 (2.48%) | $3.40 | $3.08 | 542.99 K | $24.46 M |
| 09/10/2025 | $3.31 | $3.39 (2.42%) | $3.42 | $3.09 | 482.04 K | $25.13 M |
| 09/09/2025 | $3.39 | $3.28 (-3.24%) | $3.49 | $3.05 | 516.89 K | $24.31 M |
| 09/08/2025 | $3.60 | $3.39 (-5.83%) | $3.60 | $3.21 | 520.60 K | $25.13 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.
