MetaCap

XBiotech Stock Price History

NASDAQ: XBITHealth CareBiotechnology: Pharmaceutical PreparationsUSD

2.29+0.09 (+4.09%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

XBIT price history at a glance

The price history for XBiotech (XBIT) on this page begins on April 13, 2015, when the stock closed at $26.18; it most recently closed at $2.29 on October 5, 2026. The highest price in this record is $32.50, reached on April 20, 2015; the latest close is 93.0% below that peak. Across the 10 complete calendar years in the table, XBIT finished higher in 4 and lower in 6. Its best year was 2019 (+256.7%) and its worst was 2022 (-68.5%).

Over roughly 11 years the share price changed -91.3%, a -19.1% compound annual price return (excluding dividends). In the last 12 months alone, XBIT has lost 18.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2015
$32.50
Date of high
Apr 20, 2015
Low since 2015
$2.09
Date of low
Nov 3, 2025
52-week high
$3.44
52-week low
$2.09
IPO year
2015
Last close
$2.20

XBIT returns

1 week

0.00%

1 month

+0.92%

3 months

-3.93%

6 months

-5.58%

Year to date

-7.95%

1 year

-18.22%

3 years

-44.02%

5 years

-83.35%

XBIT price return, excluding dividends.

XBIT annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.29-3.78%
20252.38-46.15%
20244.42+10.50%
20234.00+13.96%
20223.51-68.46%
202111.13-28.88%
202015.65-16.58%
201918.76+256.65%
20185.26+33.50%
20173.94-61.07%
201610.12-6.90%
2015*10.87-58.48%

* Partial year: the record begins after the start of 2015; return measured from the first available close.

2026 return is year to date.

XBIT daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2.192.222.152.20+0.46%
2.162.232.162.19+1.39%
2.182.192.162.16-0.92%
2.202.202.182.18-0.46%
2.202.202.192.19-0.45%
2.192.202.192.20+0.46%
2.182.212.182.19+0.46%
2.132.182.132.18+1.40%
2.162.192.152.15-0.92%
2.162.172.152.17+0.46%
2.172.192.162.16-0.92%
2.192.202.172.180.00%
2.212.212.182.180.00%
2.192.202.172.18-0.46%
2.202.222.162.19+0.46%
2.172.182.142.18+1.40%
2.192.222.152.15-2.05%
2.172.202.162.20+1.15%
2.202.202.172.17-0.91%
2.192.212.182.19+0.92%
2.172.182.152.17-0.46%
2.192.272.152.180.00%
2.202.212.182.18-0.91%
2.202.252.192.200.00%
2.202.222.192.20+0.46%
2.222.222.192.19-1.35%
2.292.312.192.22-3.48%
2.262.312.252.30+1.32%
2.322.322.262.27-1.30%
2.282.332.262.30-0.43%
2.302.322.292.31+0.43%
2.302.322.232.30-0.43%
2.282.322.262.31+1.32%
2.262.322.262.28-1.30%
2.302.332.262.310.00%
2.322.322.252.31+1.76%
2.322.352.252.27-1.73%
2.312.362.292.31+0.43%
2.342.372.302.30-1.29%
2.442.472.312.33-5.28%
2.352.462.292.46+5.58%
2.282.352.252.33+2.19%
2.272.302.272.28+0.44%
2.272.292.272.27-0.44%
2.282.282.262.28+0.88%
2.262.282.232.26+0.89%
2.242.292.232.24+0.22%
2.222.252.222.24+0.22%
2.252.262.222.23-0.45%
2.252.252.242.24-0.44%
2.272.322.252.25-0.88%
2.262.312.262.27+0.44%
2.262.272.252.26-0.44%
2.292.292.252.27-0.44%
2.272.292.272.28+0.44%
2.242.312.192.27+1.34%
2.252.272.192.24-0.44%
2.282.292.242.25-0.88%
2.282.282.252.27-0.87%
2.302.312.282.290.00%
2.312.312.282.290.00%
2.322.332.282.29-1.72%
2.282.342.282.33+1.75%
2.302.322.282.290.00%
2.362.362.282.29-2.97%
2.352.422.312.36-0.84%
2.382.412.352.38-1.24%
2.322.442.312.41+4.78%
2.312.312.302.300.00%
2.312.322.302.300.00%
2.332.342.302.30-1.29%
2.342.342.302.330.00%
2.322.332.312.330.00%
2.332.352.322.33-0.43%
2.322.352.312.34+0.43%
2.312.352.302.33+0.87%
2.342.352.302.310.00%
2.382.392.312.31-2.53%
2.372.402.352.37+0.85%
2.362.362.332.350.00%
2.372.382.352.35+0.43%
2.342.382.332.34+0.43%
2.372.372.332.33-0.85%
2.392.402.352.35-0.84%
2.392.422.362.370.00%
2.372.402.372.370.00%
2.382.382.352.370.00%
2.402.402.372.37-0.84%
2.402.422.352.39-0.83%
2.362.462.342.41+1.26%
2.442.482.342.38-1.65%
2.402.452.402.42-0.82%
2.432.452.422.440.00%
2.402.452.402.44+1.67%
2.452.472.402.40-1.23%
2.482.482.422.43-2.02%
2.392.482.382.48+3.77%
2.362.402.362.39+0.84%
2.432.432.352.37-1.25%
2.462.472.392.40-2.44%
2.472.502.442.46-1.60%
2.542.562.502.500.00%
2.512.562.482.500.00%
2.532.532.422.50+1.21%
2.472.502.462.47+0.41%
2.502.522.462.46-1.60%
2.502.542.502.50-1.96%
2.562.572.542.550.00%
2.562.582.542.550.00%
2.562.582.542.550.00%
2.572.572.542.55-0.78%
2.512.572.502.57+1.98%
2.542.642.512.52-0.79%
2.582.652.542.54-1.36%
2.512.592.472.58+2.59%
2.562.602.412.51-0.79%
2.542.602.492.530.00%
2.522.552.512.53+0.40%
2.552.602.502.52+0.40%
2.472.602.472.51+2.03%
2.412.502.412.46+1.23%
2.472.472.402.43-1.22%
2.452.492.452.46+1.23%
2.412.472.412.43+0.83%
2.332.432.282.41+3.43%
2.342.352.322.330.00%
2.332.352.312.33-0.43%
2.362.392.322.34+2.18%
2.332.342.282.29-1.29%
2.372.392.322.32-1.28%
2.302.382.302.35+0.43%
2.312.372.312.34-0.43%
2.302.412.292.35+3.52%
2.272.302.252.270.00%
2.312.312.262.27-1.73%
2.362.362.312.31-2.12%
2.382.382.352.36+0.21%
2.352.362.352.36-1.46%
2.382.402.352.390.00%
2.402.402.322.39+1.70%
2.252.452.232.35+4.44%
2.272.272.182.250.00%
2.302.302.252.25-2.17%
2.322.332.292.30-0.43%
2.462.462.312.31-1.28%
2.322.372.312.340.00%
2.382.382.322.34+0.43%
2.362.382.332.33-0.85%
2.342.382.312.350.00%
2.312.372.242.35+1.73%
2.352.352.202.31-1.70%
2.352.362.332.35+0.43%
2.322.352.272.34+0.86%
2.212.352.212.32+2.65%
2.312.412.212.26-3.83%
2.362.382.302.35-0.42%
2.342.402.332.36+0.85%
2.342.402.342.340.00%
2.392.392.312.34+1.30%
2.382.452.302.31-2.94%
2.412.412.342.38-1.24%
2.402.422.352.41+2.99%
2.442.462.342.34-4.49%
2.392.482.392.45+3.38%
2.392.442.362.370.00%
2.402.422.372.37-2.07%
2.362.452.362.42+4.76%
2.352.382.302.31-2.53%
2.342.412.332.37+3.04%
2.312.432.302.30-4.56%
2.402.422.342.41+0.42%
2.332.462.282.40-3.23%
2.532.662.412.48-1.20%
2.542.562.512.51-1.18%
2.672.672.532.54-3.79%
2.702.732.632.64-2.58%
2.672.722.652.71+0.74%
2.672.702.652.69+0.37%
2.632.682.632.68+0.75%
2.592.682.562.66+4.31%
2.552.582.462.55+0.79%
2.462.602.462.53-1.56%
2.552.582.522.57+1.58%
2.592.592.492.53-3.07%
2.552.642.522.61+1.95%
2.552.582.532.56+1.19%
2.562.592.512.53-1.17%
2.642.652.502.56-3.40%
2.502.692.502.65+5.58%
2.542.572.452.51-0.79%
2.442.552.402.53+3.69%
2.442.442.352.44+2.52%
2.372.392.312.38-0.42%
2.332.392.312.39+2.14%
2.422.422.322.34-2.90%
2.452.462.362.41-2.43%
2.482.492.452.47-0.40%
2.462.492.452.48+0.81%
2.432.492.402.46+2.07%
2.492.532.412.41-3.60%
2.532.542.492.50-1.19%
2.432.552.402.53+4.12%
2.442.532.432.43-0.82%
2.512.512.412.45-3.16%
2.432.592.432.53+5.42%
2.512.552.402.40-5.88%
2.602.652.512.55-0.39%
2.412.622.402.56+6.67%
2.412.462.402.40-1.64%
2.482.502.402.44-1.61%
2.522.682.412.48-1.20%
2.592.592.442.51-3.09%
2.352.592.352.59+11.64%
2.382.402.302.32-3.73%
2.402.442.262.41+6.17%
2.302.342.262.27-0.44%
2.372.372.262.28-2.98%
2.422.422.302.35+3.07%
2.282.302.262.280.00%
2.282.332.222.28+2.70%
2.232.312.162.22+2.78%
2.342.352.152.16-8.09%
2.432.472.282.35-4.86%
2.632.642.452.47-6.44%
2.602.702.562.64-0.38%
2.762.902.602.65-4.33%
2.953.062.662.77-5.78%
2.483.442.482.94+20.00%
2.342.492.302.45+4.70%
2.392.392.242.34-2.09%
2.152.392.102.39+12.74%
2.152.172.092.12-1.85%
2.272.272.142.16-5.68%
2.312.372.282.29-2.55%
2.402.412.332.35-2.08%
2.352.412.332.40+1.27%
2.412.432.342.37-0.84%
2.562.562.392.39-7.00%
2.612.642.572.570.00%
2.502.592.502.57+4.47%
2.502.502.462.46-1.20%
2.592.602.462.49-3.86%
2.462.602.412.59+4.44%
2.502.542.452.48-0.40%
2.502.522.492.490.00%
2.552.552.412.49-1.97%
2.522.612.462.54+1.20%
2.522.562.352.51-1.95%
2.552.612.552.56+0.79%
2.622.652.522.54-2.31%
2.682.692.602.60-3.35%
2.702.732.672.69—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the XBIT chart for longer ranges.