Free Trial

Xenetic Biosciences (XBIO) Stock Chart & Stock Price History

Xenetic Biosciences logo
$2.95 +0.06 (+1.94%)
As of 11:09 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Xenetic Biosciences Stock Price Performance

The Xenetic Biosciences (XBIO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 28.41%, with a year-to-date return of -26.17%. In the past month, the stock has decreased 18.28%, reflecting recent market activity.

As of the latest close, Xenetic Biosciences traded at $2.85 with a market cap of $4.39 million and volume of 31,268 shares. Five years ago, the stock traded at a split-adjusted price of $10.60, representing a 72.21% decrease over that period. At the time, it had a market cap of $7.11 million and a volume of 21,001 shares.

Receive XBIO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Xenetic Biosciences and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+2.08%
1 Month
Performance
-18.28%
3 Month
Performance
+2.22%
Year-To-Date
Performance
-26.17%
1 Year
Performance
-28.41%
5 Year
Performance
-72.21%

XBIO Stock Chart for Wednesday, August, 27, 2025

Xenetic Biosciences Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/26/2025$2.91$2.85
-2.06%
$3.00$2.7831,268 shs$4.39 million
08/25/2025$2.89$2.91
+0.83%
$3.03$2.849,973 shs$4.49 million
08/22/2025$2.81$2.89
+2.89%
$3.15$2.7220,458 shs$4.45 million
08/21/2025$2.82$2.81
-0.39%
$2.86$2.784,044 shs$4.32 million
08/20/2025$2.79$2.82
+1.11%
$2.87$2.763,527 shs$4.34 million
08/19/2025$2.91$2.79
-4.23%
$2.98$2.7210,834 shs$4.29 million
08/18/2025$2.86$2.91
+1.68%
$2.99$2.865,864 shs$4.48 million
08/15/2025$2.92$2.86
-2.05%
$2.98$2.862,879 shs$4.40 million
08/14/2025$2.99$2.92
-2.34%
$3.00$2.819,209 shs$4.50 million
08/13/2025$2.78$2.99
+7.75%
$2.99$2.7126,067 shs$4.61 million
08/12/2025$2.74$2.78
+1.28%
$2.79$2.638,076 shs$4.27 million
08/11/2025$2.77$2.74
-1.08%
$2.86$2.6618,136 shs$4.22 million
08/08/2025$2.97$2.77
-6.73%
$2.90$2.779,992 shs$4.27 million
08/07/2025$2.91$2.97
+2.06%
$3.04$2.896,394 shs$4.58 million
08/06/2025$3.15$2.91
-7.65%
$3.15$2.8728,611 shs$4.48 million
08/05/2025$3.20$3.15
-1.53%
$3.26$3.0311,123 shs$4.85 million
08/04/2025$3.20$3.20
-0.03%
$3.20$3.0119,339 shs$4.93 million
08/01/2025$3.24$3.20
-1.20%
$3.43$3.0521,332 shs$4.93 million
07/31/2025$3.27$3.24
-0.92%
$3.35$3.248,872 shs$5.00 million
07/30/2025$3.55$3.27
-7.89%
$3.66$3.11424,006 shs$5.04 million
07/29/2025$3.63$3.55
-2.07%
$3.67$3.5010,159 shs$5.47 million
07/28/2025$3.61$3.63
+0.55%
$3.64$3.607,286 shs$5.59 million

This page (NASDAQ:XBIO) was last updated on 8/27/2025 by MarketBeat.com Staff
From Our Partners