Xtend AI Robotics Stock Price History
NYSE: XTNDIndustrialsMilitary/Government/TechnicalUSD
Market open · Delayed 15 min · as of Oct 9, 12:25 PM ET
XTND price history at a glance
The price history for Xtend AI Robotics (XTND) on this page begins on August 31, 2026, when the stock closed at $6.19; it most recently closed at $2.54 on October 5, 2026. The highest price in this record is $7.15, reached on August 31, 2026; the latest close is 64.5% below that peak. 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 2026
- $7.15
- Date of high
- Aug 31, 2026
- Low since 2026
- $2.49
- Date of low
- Oct 5, 2026
- 52-week high
- $7.15
- 52-week low
- $2.49
- IPO year
- 2026
- Last close
- $2.54
XTND returns
1 week
-22.80%
1 month
-53.90%
XTND price return, excluding dividends.
XTND daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.58 | 2.68 | 2.49 | 2.54 | -2.31% | |
| 2.67 | 2.70 | 2.54 | 2.60 | -2.99% | |
| 2.95 | 2.96 | 2.65 | 2.68 | -8.84% | |
| 3.29 | 3.29 | 2.93 | 2.94 | -10.91% | |
| 3.34 | 3.41 | 3.26 | 3.30 | +0.30% | |
| 3.59 | 3.61 | 3.25 | 3.29 | -7.58% | |
| 3.73 | 3.76 | 3.55 | 3.56 | -3.26% | |
| 3.62 | 3.80 | 3.54 | 3.68 | +1.94% | |
| 4.01 | 4.04 | 3.58 | 3.61 | -9.30% | |
| 4.10 | 4.25 | 3.96 | 3.98 | -2.93% | |
| 3.90 | 4.17 | 3.84 | 4.10 | +3.80% | |
| 4.11 | 4.12 | 3.92 | 3.95 | -0.50% | |
| 4.52 | 4.63 | 3.96 | 3.97 | -10.79% | |
| 4.52 | 4.67 | 4.37 | 4.45 | -1.55% | |
| 4.70 | 4.73 | 4.38 | 4.52 | -4.64% | |
| 5.03 | 5.03 | 4.71 | 4.74 | +0.21% | |
| 4.51 | 5.12 | 4.32 | 4.73 | +6.05% | |
| 4.38 | 4.48 | 4.24 | 4.46 | +0.22% | |
| 4.45 | 4.51 | 4.12 | 4.45 | -0.89% | |
| 4.90 | 4.90 | 4.44 | 4.49 | -7.04% | |
| 4.91 | 4.99 | 4.40 | 4.83 | +0.42% | |
| 5.63 | 5.63 | 4.80 | 4.81 | -12.70% | |
| 6.20 | 6.20 | 5.25 | 5.51 | -10.99% | |
| 7.15 | 7.15 | 4.98 | 6.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the XTND chart for longer ranges.