Xenetic Biosciences, Inc. (XBIO) Stock Price History
Historical prices from 2016 to 2026
- 1M
- -15.1%
- 3M
- -7.1%
- YTD
- +33.5%
- 1Y
- -27.2%
- 3Y
- -3.0%
- 5Y
- -32.1%
Loading 10-year price history...
XBIO Historical Performance
XBIO Annual Returns
Year-by-year price performance · 2016–2026
- 2016 annual price return
- -15.7%
- 2017 annual price return
- -64.5%
- 2018 annual price return
- -13.7%
- 2019 annual price return
- -92.9%
- 2020 annual price return
- +45.7%
- 2021 annual price return
- -40.0%
- 2022 annual price return
- -79.2%
- 2023 annual price return
- +13.1%
- 2024 annual price return
- +11.8%
- 2025 annual price return
- -46.4%
- 2026 annual price return
- +17.7%
XBIO Stock Price Trajectory (2016–2026)
As of July 6, 2026, Xenetic Biosciences, Inc. (XBIO) trades at $2.87, representing a -27.2% return over the past year. The stock has delivered a -85.6% total return over five years (-32.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $1,074.00 on June 26, 2018. From this peak, XBIO has corrected -99.7%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers HALO (+47.6% 1Y), ADMA (-50.7% 1Y), and IMUX (+107.6% 1Y), XBIO has underperformed the peer group average. Compare XBIO vs HALO →
XBIO Historical Price Data · from 2016
Rows 1–50 of 2,514| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-02 | 2.94 | 3.12 | 2.76 | 2.87 | 12K | -2.38% |
| 2026-07-01 | 2.88 | 2.94 | 2.85 | 2.94 | 8K | -2.65% |
| 2026-06-30 | 2.96 | 3.05 | 2.74 | 3.02 | 51K | +5.96% |
| 2026-06-29 | 2.92 | 2.95 | 2.84 | 2.85 | 3K | -3.23% |
| 2026-06-26 | 2.90 | 3.03 | 2.90 | 2.94 | 9K | +4.43% |
| 2026-06-25 | 2.97 | 2.97 | 2.82 | 2.82 | 2K | -5.46% |
| 2026-06-24 | 2.94 | 2.99 | 2.94 | 2.98 | 20K | +2.86% |
| 2026-06-23 | 2.75 | 2.95 | 2.75 | 2.90 | 28K | -1.36% |
| 2026-06-22 | 2.76 | 2.94 | 2.76 | 2.94 | 11K | +5.00% |
| 2026-06-18 | 2.99 | 2.99 | 2.80 | 2.80 | 7K | -6.98% |
| 2026-06-17 | 3.01 | 3.06 | 3.01 | 3.01 | 5K | -3.83% |
| 2026-06-16 | 3.23 | 3.23 | 3.01 | 3.13 | 40K | -3.40% |
| 2026-06-15 | 3.22 | 3.29 | 3.20 | 3.24 | 20K | +1.25% |
| 2026-06-12 | 3.03 | 3.27 | 3.03 | 3.20 | 46K | +4.23% |
| 2026-06-11 | 3.01 | 3.12 | 3.00 | 3.07 | 8K | +2.33% |
| 2026-06-10 | 3.06 | 3.06 | 3.00 | 3.00 | 7K | -2.69% |
| 2026-06-09 | 3.02 | 3.09 | 3.00 | 3.08 | 6K | -0.23% |
| 2026-06-08 | 3.23 | 3.23 | 3.09 | 3.09 | 6K | +2.66% |
| 2026-06-05 | 3.34 | 3.40 | 3.01 | 3.01 | 11K | -12.24% |
| 2026-06-04 | 3.37 | 3.50 | 3.34 | 3.43 | 58K | +0.29% |
| 2026-06-03 | 3.34 | 3.44 | 3.34 | 3.42 | 16K | +1.18% |
| 2026-06-02 | 3.28 | 3.40 | 3.28 | 3.38 | 39K | +2.11% |
| 2026-06-01 | 3.19 | 3.31 | 3.05 | 3.31 | 30K | +5.08% |
| 2026-05-29 | 3.12 | 3.17 | 3.06 | 3.15 | 6K | +2.27% |
| 2026-05-28 | 3.04 | 3.08 | 2.92 | 3.08 | 10K | 0.00% |
| 2026-05-27 | 3.08 | 3.08 | 3.01 | 3.08 | 4K | +0.46% |
| 2026-05-26 | 2.98 | 3.09 | 2.98 | 3.07 | 11K | +1.22% |
| 2026-05-22 | 2.95 | 3.03 | 2.80 | 3.03 | 19K | +3.03% |
| 2026-05-21 | 2.86 | 2.94 | 2.75 | 2.94 | 10K | +3.70% |
| 2026-05-20 | 2.98 | 2.99 | 2.82 | 2.83 | 7K | -2.24% |
| 2026-05-19 | 2.88 | 3.08 | 2.88 | 2.90 | 3K | -1.02% |
| 2026-05-18 | 2.97 | 3.04 | 2.87 | 2.93 | 4K | -3.75% |
| 2026-05-15 | 3.07 | 3.11 | 2.88 | 3.04 | 6K | -2.12% |
| 2026-05-14 | 3.14 | 3.18 | 2.95 | 3.11 | 7K | -2.20% |
| 2026-05-13 | 2.95 | 3.20 | 2.95 | 3.18 | 16K | +5.14% |
| 2026-05-12 | 3.10 | 3.10 | 2.98 | 3.02 | 4K | -3.68% |
| 2026-05-11 | 3.25 | 3.25 | 3.14 | 3.14 | 10K | +2.28% |
| 2026-05-08 | 3.11 | 3.23 | 3.06 | 3.07 | 10K | -1.60% |
| 2026-05-07 | 3.21 | 3.26 | 3.12 | 3.12 | 11K | -1.58% |
| 2026-05-06 | 3.09 | 3.27 | 3.08 | 3.17 | 15K | +2.59% |
| 2026-05-05 | 2.96 | 3.29 | 2.95 | 3.09 | 976 | +4.39% |
| 2026-05-04 | 2.95 | 2.96 | 2.93 | 2.96 | 3K | -0.34% |
| 2026-05-01 | 2.95 | 2.99 | 2.95 | 2.97 | 2K | -1.98% |
| 2026-04-30 | 3.09 | 3.10 | 2.95 | 3.03 | 4K | +1.00% |
| 2026-04-29 | 3.01 | 3.01 | 2.96 | 3.00 | 6K | -4.15% |
| 2026-04-28 | 3.09 | 3.19 | 3.01 | 3.13 | 4K | +3.30% |
| 2026-04-27 | 3.24 | 3.24 | 3.03 | 3.03 | 10K | -0.66% |
| 2026-04-24 | 3.05 | 3.12 | 3.03 | 3.05 | 8K | -2.56% |
| 2026-04-23 | 3.27 | 3.27 | 3.01 | 3.13 | 16K | -0.32% |
| 2026-04-22 | 3.14 | 3.35 | 3.14 | 3.14 | 17K | +0.32% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
XBIO — Frequently Asked Questions
Quick answers to the most common questions about buying XBIO stock.
How has XBIO stock performed recently?
XBIO declined -27.2% over the past year, below its 5-year annualized CAGR of -32.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is XBIO's all-time high price?
Xenetic Biosciences, Inc. reached $1074.00 on 2018-06-26. The 52-week high is $13.93. Current 1-year return of -27.2% places the stock further from historical peaks.
Where can I download XBIO historical price data?
This page provides XBIO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2016-2026, downloadable in CSV format.