5 DAY PERFORMANCE
+38.82%
1 MONTH PERFORMANCE
+25.12%
3 MONTH PERFORMANCE
-10.61%
6 MONTH PERFORMANCE
-1.67%
YEAR-TO-DATE PERFORMANCE
-41.87%
1 YEAR PERFORMANCE
-30.59%
XTL Biopharmaceuticals Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $0.90 | $0.86 (-4.16%) | $0.90 | $0.85 | 4.32 K | |
| 12/09/2025 | $0.90 | $0.88 (-1.9%) | $0.90 | $0.84 | 16.54 K | $5.92 M |
| 12/08/2025 | $0.84 | $0.85 (2.12%) | $0.87 | $0.81 | 44.13 K | $5.74 M |
| 12/05/2025 | $0.87 | $0.85 (-2.67%) | $0.87 | $0.82 | 8.20 K | $5.72 M |
| 12/04/2025 | $0.86 | $0.87 (1.55%) | $0.91 | $0.82 | 27.67 K | $5.88 M |
| 12/03/2025 | $0.84 | $0.84 (-0.47%) | $0.85 | $0.81 | 13.90 K | $5.65 M |
| 12/02/2025 | $0.89 | $0.84 (-5.83%) | $0.89 | $0.84 | 14.40 K | $5.65 M |
| 12/01/2025 | $0.92 | $0.86 (-6.24%) | $0.93 | $0.84 | 73.60 K | $5.80 M |
| 11/28/2025 | $0.85 | $0.83 (-2.55%) | $0.85 | $0.80 | 19.90 K | $5.59 M |
| 11/26/2025 | $0.83 | $0.80 (-4.61%) | $0.83 | $0.79 | 25.80 K | $5.35 M |
| 11/25/2025 | $0.83 | $0.78 (-5.48%) | $0.85 | $0.78 | 26.41 K | $5.26 M |
| 11/24/2025 | $0.81 | $0.83 (3.01%) | $0.83 | $0.81 | 35.02 K | $5.62 M |
| 11/21/2025 | $0.80 | $0.77 (-3.81%) | $0.83 | $0.77 | 56.80 K | $5.19 M |
| 11/20/2025 | $0.89 | $0.81 (-8.73%) | $0.89 | $0.80 | 25.50 K | $5.47 M |
| 11/19/2025 | $0.88 | $0.86 (-2.16%) | $0.90 | $0.85 | 22.30 K | $5.79 M |
| 11/18/2025 | $0.92 | $0.90 (-1.76%) | $0.93 | $0.88 | 32.70 K | $6.06 M |
| 11/17/2025 | $0.97 | $0.91 (-5.9%) | $0.97 | $0.90 | 91.70 K | $6.13 M |
| 11/14/2025 | $0.93 | $0.92 (-0.93%) | $0.98 | $0.92 | 70.40 K | $6.19 M |
| 11/13/2025 | $0.98 | $0.94 (-3.46%) | $0.99 | $0.92 | 24.90 K | $6.34 M |
| 11/12/2025 | $1.02 | $0.97 (-4.9%) | $1.03 | $0.95 | 37.23 K | $6.53 M |
| 11/11/2025 | $1.01 | $0.99 (-1.97%) | $1.02 | $0.98 | 97.40 K | $6.66 M |
| 11/10/2025 | $1.04 | $0.94 (-9.32%) | $1.07 | $0.82 | 267.10 K | $6.33 M |
| 11/07/2025 | $0.99 | $1.00 (1.01%) | $1.05 | $0.98 | 27.64 K | $6.73 M |
| 11/06/2025 | $1.06 | $1.00 (-5.66%) | $1.07 | $1.00 | 20.20 K | $6.73 M |
| 11/05/2025 | $1.05 | $1.05 (0%) | $1.07 | $1.03 | 21.80 K | $7.07 M |
| 11/04/2025 | $1.07 | $1.01 (-5.61%) | $1.08 | $1.00 | 79.84 K | $6.80 M |
| 11/03/2025 | $1.09 | $1.05 (-3.67%) | $1.13 | $1.01 | 54.02 K | $7.07 M |
| 10/31/2025 | $1.07 | $1.07 (0%) | $1.09 | $1.05 | 49.40 K | $7.20 M |
| 10/30/2025 | $1.20 | $1.08 (-10%) | $1.22 | $0.99 | 247.52 K | $7.27 M |
| 10/29/2025 | $1.26 | $1.19 (-5.56%) | $1.28 | $1.15 | 158.65 K | $8.01 M |
| 10/28/2025 | $1.23 | $1.17 (-4.88%) | $1.26 | $1.17 | 209.48 K | $7.87 M |
| 10/27/2025 | $1.26 | $1.20 (-4.76%) | $1.26 | $1.20 | 67.42 K | $8.08 M |
| 10/24/2025 | $1.23 | $1.23 (0%) | $1.25 | $1.23 | 49.51 K | $8.28 M |
| 10/23/2025 | $1.26 | $1.24 (-1.59%) | $1.26 | $1.21 | 71.82 K | $8.35 M |
| 10/22/2025 | $1.26 | $1.24 (-1.59%) | $1.30 | $1.24 | 79.96 K | $8.35 M |
| 10/21/2025 | $1.30 | $1.29 (-0.77%) | $1.38 | $1.27 | 119.80 K | $8.68 M |
| 10/20/2025 | $1.27 | $1.28 (0.79%) | $1.36 | $1.27 | 130.60 K | $8.61 M |
| 10/17/2025 | $1.26 | $1.26 (0%) | $1.37 | $1.26 | 116.03 K | $8.48 M |
| 10/16/2025 | $1.44 | $1.32 (-8.33%) | $1.49 | $1.32 | 160.51 K | $8.88 M |
| 10/15/2025 | $1.35 | $1.42 (5.19%) | $1.48 | $1.34 | 257.63 K | $9.56 M |
| 10/14/2025 | $1.36 | $1.31 (-3.68%) | $1.56 | $1.31 | 275.82 K | $8.82 M |
| 10/13/2025 | $1.52 | $1.36 (-10.53%) | $1.52 | $1.35 | 268.90 K | $9.15 M |
| 10/10/2025 | $1.58 | $1.40 (-11.39%) | $1.62 | $1.32 | 556.20 K | $9.42 M |
| 10/09/2025 | $1.79 | $1.63 (-8.94%) | $1.86 | $1.60 | 1.05 M | $10.97 M |
| 10/08/2025 | $1.86 | $2.05 (10.22%) | $2.57 | $1.82 | 34.50 M | $13.80 M |
| 10/07/2025 | $1.15 | $1.40 (21.74%) | $1.57 | $1.15 | 11.50 M | $9.42 M |
| 10/06/2025 | $1.22 | $1.14 (-6.56%) | $1.22 | $1.10 | 10.41 K | $7.67 M |
| 10/03/2025 | $1.22 | $1.18 (-3.28%) | $1.22 | $1.17 | 2.10 K | $7.94 M |
| 10/02/2025 | $1.15 | $1.17 (1.74%) | $1.17 | $1.15 | 6.41 K | $7.87 M |
| 10/01/2025 | $1.15 | $1.15 (0%) | $1.16 | $1.15 | 1.50 K | $7.74 M |
| 09/30/2025 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.15 | 4.40 K | $7.87 M |
| 09/29/2025 | $1.16 | $1.21 (4.31%) | $1.21 | $1.15 | 4.50 K | $8.14 M |
| 09/26/2025 | $1.17 | $1.17 (0%) | $1.18 | $1.16 | 3.40 K | $6.38 M |
| 09/25/2025 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.17 | 6.75 K | $6.48 M |
| 09/24/2025 | $1.20 | $1.20 (0%) | $1.20 | $1.20 | 751 | $6.54 M |
| 09/23/2025 | $1.20 | $1.21 (0.83%) | $1.22 | $1.20 | 3.55 K | $6.59 M |
| 09/22/2025 | $1.24 | $1.20 (-3.23%) | $1.24 | $1.18 | 7.90 K | $6.54 M |
| 09/19/2025 | $1.25 | $1.21 (-3.2%) | $1.25 | $1.21 | 2.04 K | $6.59 M |
| 09/18/2025 | $1.22 | $1.24 (1.64%) | $1.25 | $1.22 | 7.42 K | $6.76 M |
| 09/17/2025 | $1.25 | $1.20 (-4%) | $1.25 | $1.20 | 4.30 K | $6.54 M |
| 09/16/2025 | $1.29 | $1.22 (-5.43%) | $1.29 | $1.15 | 9.20 K | $6.65 M |
| 09/15/2025 | $1.35 | $1.20 (-11.11%) | $1.35 | $1.20 | 18.00 K | $6.54 M |
| 09/12/2025 | $1.44 | $1.35 (-6.25%) | $1.44 | $1.35 | 4.13 K | $7.36 M |
| 09/11/2025 | $1.45 | $1.40 (-3.45%) | $1.49 | $1.40 | 6.00 K | $7.63 M |
| 09/10/2025 | $1.42 | $1.32 (-7.04%) | $1.42 | $1.32 | 1.10 K | $7.19 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.
