Stock listing
NYSE:XTND Xtend AI Robotics Inc Stock
Follow Xtend AI Robotics Inc into a list and get an email when it puts out news.
Share price · NYSE:XTND
$1.15 USD -0.32 (-21.8%)
Close on Nov 4, 2026
- Day range
- $1.11 – $1.40 USDNov 4, 2026
- Volume
- 2.62M sharesNov 4, 2026
- Market cap
- $286.5M USDAt the close on Nov 4, 2026 · price × 249.1M shares outstanding
- Traded on an average day
- $6.81M USDMedian day 1.18M shares · last 3 months, Sep 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Sep 4, 2026 – Nov 4, 2026 · NYSE:XTND · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $1.15 | -0.32 | -21.8% | $1.40 | $1.40 | $1.11 | 2,621,468 | |
| $1.47 | +0.17 | +13.1% | $1.36 | $2.16 | $1.35 | 20,447,815 | |
| $1.30 | -0.24 | -15.6% | $1.50 | $1.50 | $1.22 | 2,861,542 | |
| $1.54 | -0.13 | -7.8% | $1.55 | $1.713 | $1.50 | 2,245,069 | |
| $1.67 | -0.06 | -3.5% | $1.70 | $1.74 | $1.63 | 1,995,200 | |
| $1.73 | -0.08 | -4.4% | $1.82 | $1.84 | $1.70 | 1,372,300 | |
| $1.81 | -0.37 | -17.0% | $2.10 | $2.12 | $1.78 | 3,920,700 | |
| $2.18 | +0.41 | +23.2% | $1.78 | $3.05 | $1.70 | 41,187,000 | |
| $1.77 | +0.04 | +2.3% | $1.75 | $1.78 | $1.66 | 1,198,000 | |
| $1.73 | -0.16 | -8.5% | $1.85 | $1.87 | $1.72 | 1,180,600 | |
| $1.89 | -0.05 | -2.6% | $1.98 | $2.03 | $1.85 | 1,032,300 | |
| $1.94 | -0.17 | -8.1% | $2.11 | $2.18 | $1.89 | 1,227,600 | |
| $2.11 | +0.08 | +3.9% | $2.03 | $2.12 | $2.02 | 772,900 | |
| $2.03 | -0.09 | -4.2% | $2.13 | $2.17 | $1.99 | 1,217,400 | |
| $2.12 | -0.03 | -1.4% | $2.21 | $2.25 | $2.08 | 847,700 | |
| $2.15 | -0.18 | -7.7% | $2.25 | $2.25 | $2.08 | 1,524,800 | |
| $2.33 | +0.04 | +1.7% | $2.39 | $2.50 | $2.29 | 1,062,500 | |
| $2.29 | -0.26 | -10.2% | $2.59 | $2.60 | $2.24 | 1,356,500 | |
| $2.55 | +0.01 | +0.4% | $2.58 | $2.67 | $2.50 | 512,400 | |
| $2.54 | -0.06 | -2.3% | $2.58 | $2.68 | $2.49 | 962,500 | |
| $2.60 | -0.08 | -3.0% | $2.67 | $2.70 | $2.54 | 750,100 | |
| $2.68 | -0.26 | -8.8% | $2.95 | $2.96 | $2.65 | 1,132,300 | |
| $2.94 | -0.36 | -10.9% | $3.29 | $3.29 | $2.93 | 1,312,800 | |
| $3.30 | +0.01 | +0.3% | $3.34 | $3.41 | $3.26 | 914,600 | |
| $3.29 | -0.27 | -7.6% | $3.59 | $3.61 | $3.25 | 1,112,300 | |
| $3.56 | -0.12 | -3.3% | $3.73 | $3.76 | $3.55 | 631,100 | |
| $3.68 | +0.07 | +1.9% | $3.62 | $3.80 | $3.54 | 963,100 | |
| $3.61 | -0.37 | -9.3% | $4.01 | $4.04 | $3.58 | 1,057,000 | |
| $3.98 | -0.12 | -2.9% | $4.10 | $4.25 | $3.96 | 811,100 | |
| $4.10 | +0.15 | +3.8% | $3.90 | $4.17 | $3.84 | 1,091,900 | |
| $3.95 | -0.02 | -0.5% | $4.11 | $4.12 | $3.92 | 780,800 | |
| $3.97 | -0.48 | -10.8% | $4.52 | $4.63 | $3.96 | 1,531,600 | |
| $4.45 | -0.07 | -1.5% | $4.52 | $4.67 | $4.37 | 1,382,800 | |
| $4.52 | -0.22 | -4.6% | $4.70 | $4.73 | $4.38 | 1,691,400 | |
| $4.74 | +0.01 | +0.2% | $5.03 | $5.03 | $4.71 | 912,100 | |
| $4.73 | +0.27 | +6.1% | $4.51 | $5.12 | $4.32 | 2,204,000 | |
| $4.46 | +0.01 | +0.2% | $4.38 | $4.48 | $4.24 | 430,500 | |
| $4.45 | -0.04 | -0.9% | $4.45 | $4.51 | $4.12 | 464,900 | |
| $4.49 | -0.34 | -7.0% | $4.90 | $4.90 | $4.44 | 698,500 | |
| $4.83 | +0.02 | +0.4% | $4.91 | $4.99 | $4.40 | 870,400 | |
| $4.81 | -0.70 | -12.7% | $5.63 | $5.63 | $4.80 | 1,477,000 | |
| $5.51 | -0.68 | -11.0% | $6.20 | $6.20 | $5.25 | 2,032,100 | |
| $6.19 | — | — | $7.15 | $7.15 | $4.98 | 3,700,200 |
- Ticker
- NYSE:XTND
- Asset type
- Stock
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Nov 3, 2026
XTEND AI Robotics, Inc. Completes Delivery Under $2.8 Million Defense Contract in Asia-Pacific
Latest deck · Jun 2, 2026
Merger or Acquisition (June 2026)
Merger or acquisition · 29 slides
Latest news
XTEND AI Robotics, Inc. Completes Delivery Under $2.8 Million Defense Contract in Asia-Pacific
Nov 3, 2026
Closed $1.47 (+13.1%) on Nov 3, 2026
Decks
Merger or Acquisition (June 2026)
Merger or acquisition · 29 slides · Jun 2, 2026
Xtend AI Robotics Inc on 6ix
- News releases
- 3 in the last 12 months · 3 in all · newest Nov 3, 2026 · oldest 2026
- Decks
- 1 deck · latest Jun 2, 2026
Log in to ask 6ix AI your own questions about Xtend AI Robotics Inc.