XPOF
XPNENTIAL FTNS-A (XPOF)
NYSE
$5.07-$0.12 (-2.31%)
Price as of Aug 21, 2026 7:41 PM EDT
  • $219.1M
    Market Cap
  • -41.02%
    1-Year Change
  • Leisure
    Industry
  • 1 Month
    -17.36%
    Low Price$4.87
    High Price$6.82
  • 3 Months
    -6.99%
    Low Price$4.87
    High Price$7.15
  • 1 Year
    -41.02%
    Low Price$4.26
    High Price$9.00
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
5.07
5.20
5.01
5.19
+2.57%
714,256
08/20/2026
4.95
5.14
4.88
5.06
+2.02%
723,792
08/19/2026
5.07
5.17
4.93
4.96
-2.17%
528,003
08/18/2026
5.07
5.13
5.03
5.07
-0.39%
332,962
08/17/2026
4.88
5.13
4.83
5.09
+4.52%
430,283
08/14/2026
4.84
5.02
4.83
4.87
0.00%
489,831
08/13/2026
4.96
5.11
4.85
4.87
-1.02%
977,032
08/12/2026
4.91
5.02
4.83
4.92
+1.03%
1,314,444
08/11/2026
4.93
5.00
4.78
4.87
-2.01%
1,010,080
08/10/2026
4.99
5.02
4.75
4.97
-1.19%
1,930,896
08/07/2026
4.95
5.25
4.59
5.03
-20.91%
9,444,033
08/06/2026
6.73
6.73
6.24
6.36
-5.36%
1,336,470
08/06/2026
$0.02 Earnings
08/05/2026
6.77
6.81
6.58
6.72
+0.60%
414,132
08/04/2026
6.75
6.80
6.48
6.68
+0.45%
538,249
08/03/2026
6.59
6.74
6.50
6.65
+1.99%
494,738
07/31/2026
6.59
6.59
6.32
6.52
-0.15%
602,111
07/30/2026
6.92
6.92
6.53
6.53
-4.25%
393,362
07/29/2026
6.79
7.01
6.70
6.82
+1.19%
589,113
07/28/2026
6.75
6.76
6.55
6.74
+1.35%
956,611
07/27/2026
6.45
6.71
6.33
6.65
+5.22%
1,161,669
07/24/2026
6.04
6.34
5.99
6.32
+4.81%
410,321
07/23/2026
6.00
6.08
5.92
6.03
-1.15%
660,426
07/22/2026
6.31
6.37
6.01
6.10
-2.87%
799,272
07/21/2026
6.48
6.57
6.10
6.28
-3.38%
910,874
07/20/2026
6.63
6.65
6.25
6.50
-2.40%
762,554
07/17/2026
6.69
6.80
6.54
6.66
-2.20%
712,687
07/16/2026
6.69
6.97
6.69
6.81
+2.71%
858,545
07/15/2026
6.64
6.80
6.54
6.63
+0.45%
625,019
07/14/2026
6.82
6.82
6.57
6.60
-2.08%
457,619
07/13/2026
6.81
6.92
6.62
6.74
-1.61%
516,164
07/10/2026
6.82
6.98
6.78
6.85
-0.15%
284,208
07/09/2026
6.73
6.87
6.60
6.86
+1.18%
421,861
07/08/2026
6.80
6.90
6.54
6.78
-1.88%
826,020
07/07/2026
6.85
7.08
6.72
6.91
+1.47%
659,501
07/06/2026
6.72
6.84
6.64
6.81
+0.44%
299,487
07/02/2026
6.96
7.08
6.52
6.78
-2.31%
666,428
07/01/2026
6.91
7.04
6.87
6.94
+0.29%
368,261
06/30/2026
7.06
7.13
6.84
6.92
-3.22%
735,898
06/29/2026
7.09
7.16
6.94
7.15
+1.42%
388,728
06/26/2026
6.99
7.12
6.76
7.05
+0.86%
1,667,254
06/25/2026
7.10
7.15
6.91
6.99
-0.57%
472,011
06/24/2026
6.82
7.12
6.75
7.03
+3.08%
650,042
06/23/2026
6.46
6.92
6.46
6.82
+3.18%
694,004
06/22/2026
6.72
6.76
6.40
6.61
-3.22%
708,632
06/18/2026
6.60
6.99
6.60
6.83
+3.17%
836,171
06/17/2026
6.78
6.95
6.56
6.62
-2.50%
319,873
06/16/2026
6.87
7.04
6.78
6.79
-0.44%
640,473
06/15/2026
6.50
6.97
6.42
6.82
+5.41%
602,310
06/12/2026
6.40
6.52
6.28
6.47
+1.73%
340,832
06/11/2026
6.05
6.41
5.99
6.36
+6.18%
500,844
06/10/2026
5.67
6.02
5.67
5.99
+4.72%
420,685
06/09/2026
5.48
5.92
5.48
5.72
+3.81%
552,887
06/08/2026
5.42
5.62
5.34
5.51
+3.18%
267,926
06/05/2026
5.31
5.52
5.24
5.34
-2.55%
625,929
06/04/2026
5.73
5.79
5.45
5.48
-3.18%
441,994
06/03/2026
5.55
5.74
5.55
5.66
-1.05%
484,520
06/02/2026
5.65
5.75
5.54
5.72
+1.06%
577,510
06/01/2026
5.41
5.77
5.35
5.66
+3.10%
588,880
05/29/2026
5.85
5.85
5.49
5.49
-5.67%
663,783
05/28/2026
5.77
6.02
5.75
5.82
+0.17%
306,080
05/27/2026
5.84
6.12
5.71
5.81
+0.69%
497,780
05/26/2026
5.78
5.94
5.71
5.77
+1.05%
565,931
05/22/2026
5.90
6.10
5.68
5.71
+2.33%
1,132,339
05/21/2026
5.39
5.68
5.19
5.58
+2.01%
1,416,983
05/20/2026
5.25
5.85
5.11
5.47
+13.25%
2,074,747
05/19/2026
4.54
4.86
4.42
4.83
+5.69%
1,045,656
05/18/2026
4.75
4.81
4.57
4.57
-4.59%
635,264
05/15/2026
5.04
5.17
4.74
4.79
-6.26%
598,081
05/14/2026
5.01
5.32
5.01
5.11
+0.20%
409,695
05/13/2026
5.10
5.36
4.94
5.10
-0.58%
660,580
05/12/2026
5.18
5.66
5.05
5.13
-0.97%
776,134
05/11/2026
5.50
5.67
5.08
5.18
-7.50%
654,600
05/08/2026
5.73
6.25
5.46
5.60
-14.37%
1,653,008
05/07/2026
6.64
6.73
6.46
6.54
-1.36%
721,835
05/07/2026
-$0.04 Earnings
05/06/2026
6.64
6.68
6.49
6.63
+1.69%
451,790
05/05/2026
6.61
6.86
6.46
6.52
-2.10%
556,141
05/04/2026
6.57
6.86
6.43
6.66
+1.22%
416,260
05/01/2026
6.63
6.71
6.47
6.58
0.00%
260,203
04/30/2026
6.35
6.68
6.34
6.58
+3.62%
355,310
04/29/2026
6.42
6.46
6.24
6.35
-1.85%
246,103
04/28/2026
6.66
6.71
6.36
6.47
-2.71%
271,931
04/27/2026
6.74
6.87
6.63
6.65
-2.21%
248,753
04/24/2026
6.73
6.88
6.60
6.80
+0.74%
175,739
04/23/2026
6.91
6.91
6.70
6.75
-1.89%
225,400
04/22/2026
6.98
7.00
6.85
6.88
-1.43%
199,587
04/21/2026
7.09
7.15
6.89
6.98
-2.51%
232,206
04/20/2026
7.10
7.29
7.06
7.16
-0.42%
189,906
04/17/2026
6.93
7.24
6.80
7.19
+5.74%
375,994
04/16/2026
7.10
7.20
6.70
6.80
-4.23%
938,539
04/15/2026
7.33
7.40
7.02
7.10
-3.14%
364,485
04/14/2026
7.49
7.58
7.14
7.33
-2.27%
460,550
04/13/2026
7.50
7.60
7.02
7.50
-1.32%
385,738
04/10/2026
7.57
7.64
7.42
7.60
+0.26%
432,652
04/09/2026
7.27
7.59
7.27
7.58
+3.13%
434,116
04/08/2026
7.54
7.59
7.19
7.35
+1.38%
377,333
04/07/2026
7.30
7.70
6.79
7.25
+7.41%
837,211
04/06/2026
6.46
6.79
6.43
6.75
+3.69%
253,649
04/02/2026
6.14
6.57
6.10
6.51
+3.33%
326,136