Power & Digital Infrastru... (XPDB)
NASDAQ: XPDB
· Real-Time Price · USD
19.40
1.02 (5.55%)
At close: Mar 14, 2024, 9:00 PM
XPDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2024 | 19.16 | 19.59 | 16.20 | 19.40 | 19.40 | 5.55% | 12,678 |
| Mar 13, 2024 | 20.93 | 20.93 | 17.50 | 18.38 | 18.38 | -12.48% | 17,915 |
| Mar 12, 2024 | 27.92 | 27.92 | 19.12 | 21.00 | 21.00 | -28.25% | 93,996 |
| Mar 11, 2024 | 11.48 | 49.11 | 10.70 | 29.27 | 29.27 | 181.44% | 799,405 |
| Mar 8, 2024 | 10.25 | 10.70 | 9.90 | 10.40 | 10.40 | 0.97% | 13,191 |
| Mar 7, 2024 | 9.75 | 10.88 | 9.75 | 10.30 | 10.30 | -4.01% | 16,347 |
| Mar 6, 2024 | 10.83 | 10.93 | 9.65 | 10.73 | 10.73 | 2.88% | 12,892 |
| Mar 5, 2024 | 10.58 | 10.81 | 9.02 | 10.43 | 10.43 | -3.25% | 19,917 |
| Mar 4, 2024 | 10.81 | 10.81 | 10.77 | 10.78 | 10.78 | 0.09% | 17,499 |
| Mar 1, 2024 | 10.82 | 10.83 | 10.76 | 10.77 | 10.77 | -0.55% | 230,550 |
| Feb 29, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.00% | 709,120 |
| Feb 28, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.00% | 155,102 |
| Feb 27, 2024 | 10.82 | 10.83 | 10.82 | 10.83 | 10.83 | 0.09% | 158,916 |
| Feb 26, 2024 | 10.81 | 10.82 | 10.81 | 10.82 | 10.82 | 0.00% | 265,730 |
| Feb 23, 2024 | 10.81 | 10.82 | 10.81 | 10.82 | 10.82 | 0.00% | 188,144 |
| Feb 22, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.00% | 0 |
| Feb 21, 2024 | 10.80 | 10.82 | 10.80 | 10.82 | 10.82 | 0.00% | 147,832 |
| Feb 20, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.00% | 0 |
| Feb 16, 2024 | 10.82 | 10.82 | 10.81 | 10.82 | 10.82 | 0.00% | 151,690 |
| Feb 15, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.09% | 397 |