Skip to content

Xmax Inc (XMAX)

Consumer Discretionary · home furnishings & AI software services · NASDAQ

A former furniture distributor pivoting into an AI technology and platform provider while maintaining its legacy residential and commercial furniture design business.

$8.09-0.08 (-0.98%) at the close on Oct 291 year

Price as of 2026-10-29 close.

Market cap
$522M
P/E
16.2
Next earnings
Nov 5, 2026 (estimated)
52-week range$5.20$9.34daily closes
Return vs S&P 500 (SPY), to 2026-10-29
3M6M1Y
XMAX-2.9%+0.6%+43.4%
S&P 500 (SPY)+5.5%+8.1%+11.9%

Informational only — not financial advice.

What Xmax Inc does

XMAX Inc. is a U.S.-based holding company that designs and distributes contemporary residential and commercial furniture under brands including Nova LifeStyle, Diamond Sofa, and Nova Living. The company utilizes a vertically integrated model with third-party manufacturing to serve a global customer base of designers, retailers, and distributors. Recently, XMAX expanded into artificial intelligence, developing AI software, infrastructure, and platform-based API services for commercial applications.

Recent developments

In March 2026, the company approved a strategic expansion into AI, incorporating XMax AI Inc. and entering an agreement to deploy an AI inference platform on AWS. Throughout the first and second quarters of 2026, the company raised substantial capital through multiple private placements and a registered direct offering totaling approximately $80.6 million to support these new initiatives.

From Xmax Inc's filing of 2026-08-14.

Themes: home furnishings, AI infrastructure, AI software / platforms, cloud computing

Fundamentals

  • Price$8.09
  • Market cap$522M as of 2026-08-12 (share count; price 2026-10-29)
  • 1-year return+43.4% 2025-10-29 close $5.64 → 2026-10-29 close $8.09
  • P/E16.2 as of 2026-10-29; earnings are mostly non-operating: 109% of trailing pre-tax income, to 2026-06-30
  • Net margin-20.4%
  • Gross margin25.0%
  • ROE-12.2%
  • ROICn/a No figure: its pre-tax income was zero or negative, so there is no tax rate to apply.
  • Debt / equity0.05 borrowings, leases excluded / equity — 10-Q/10-K balance sheet 2026-06-30
  • Revenue growth (YoY)+72.6%
  • Revenue CAGR (3y)+9.5%
  • Beta0.42
  • Last reported earnings2012-04-02 most recent in our data — SEC EDGAR Form 8-K (Item 2.02); no newer announcement filed

Sources and dates — Price: as of 2026-10-29 close · Net margin, Gross margin, ROE, Revenue growth (YoY): FY2025, SEC XBRL · Revenue CAGR (3y): SEC XBRL · Beta: as of 2026-09-02

Ask why XMAX looks like this →

Is the price reasonable?

Not enough fiscal-year history to compare today's multiples with its own past.

We do not hold its free cash flow, so the price cannot be read this way.

As of 2026-10-29. How this is computed.

How XMAX compares in its sector

  • price-to-earnings ratio16.2 · middle range median 17.8
  • net profit margin-20.4% · bottom 10% median 3.6%
  • operating margin-11.5% · bottom 10% median 5.9%
  • gross margin25.0% · middle range median 36.8%
  • return on equity-12.2% · bottom 25% median 9.0%
  • 3-year revenue CAGR9.5% · middle range median 3.6%

Dot: where it sits among covered Consumer Discretionary peers (0 = lowest value, 100 = highest); tick: the sector median.

Position among covered Consumer Discretionary companies that report each metric (minimum 5 peers). A relative position within our covered catalog — not a valuation, quality, or investment judgment. A higher percentile is simply a higher value (for P/E, more expensive on earnings — never "better").

Ask how XMAX stacks up against peers →

Dividend coverage

Not assessed — last reported dividend predates the accounts. The most recent fiscal year in which XMAX reported a dividend payment is FY2010, while its reported financial statements run through FY2025. Coverage is therefore not assessed for the latest year — an FY2010 ratio would not describe XMAX today.

Coverage is derived from reported SEC EDGAR XBRL figures, comparing dividends paid against net income and free cash flow for the SAME fiscal year. It is not shown here because the latest fiscal year with a reported dividend payment (FY2010) is older than the latest year of reported financial statements (FY2025), so any ratio would describe an out-of-date year.

Ask whether XMAX's dividend is covered →

Quarterly results

Revenue, by fiscal year
$12.6MFY21$12.7MFY22$11.1MFY23$9.7MFY24$16.7MFY25
Diluted EPS, by fiscal year
-$4.54FY20-$12.34FY22-$4.96FY23-$1.48FY24-$0.17FY25

Reported annual figures from the company's 10-K filings (SEC XBRL); actuals only, no estimates.

QuarterRevenueGross profitOperating incomeNet incomeDiluted EPSOperating cash flow
Q2 FY26 2026-06-30$3M$1M-$1M$32M$0.53-$4M†
Q1 FY26 2026-03-31$2M$882469-$534853$191514$0.00-$641744
Q4 FY25 2025-12-31$2M†$712414†-$1M†-$2M†-$0.04†$2M†
Q3 FY25 2025-09-30$10M$983803-$490023-$1M-$0.06-$2M†
Q2 FY25 2025-06-30$3M$1M-$196494-$289907-$0.02$92513†
Q1 FY25 2025-03-31$3M$1M-$193360-$338871-$0.03-$322617
Q4 FY24 2024-12-31$2M†$859109†-$970433†-$1M†$0.16†-$263449†
Q3 FY24 2024-09-30$3M$1M-$2M-$2M-$0.72-$437915†

† Not filed as a discrete quarter: derived from the company's own year-to-date figures (for example the fourth quarter as the fiscal year minus the first nine months). A derived per-share figure is approximate, because the share count moves within the year.

Balance sheet at 2026-06-30

  • Cash and equivalents$35M
  • Total debt$5M borrowings only; leases excluded
  • Net debt-$29M total debt − cash − short-term investments

From the company's own SEC 10-Q and 10-K filings (XBRL), re-read every week. Figures in US dollars as filed.

Ask how XMAX's latest quarter compares →

How Xmax Inc looks technically

Xmax Inc (XMAX) is trading 3.2% above its 200-day average, the long-term trend line — a longer-term uptrend. Its 50-day average crossed above its 200-day average about 356 trading days ago — a "golden cross", a bullish long-term signal. There is no clear trend right now — the price is choppy (ADX, a 0–100 trend-strength gauge, is 15, below the 25 that marks a real trend). Momentum is neutral — its 14-day RSI (a 0–100 momentum gauge) is 38, neither overbought (above 70) nor oversold (below 30). MACD, a trend-momentum gauge, turned bearish about 2 trading days ago (its momentum flipped negative). It just made a new 20-day low, its first since 2026-05-19, breaking below its recent trading range.

Trend

8
Distance from the 200-day
What it meansit is trading 3.2% above its 200-day average, the long-term trend line — a longer-term uptrend
+3.2%
50-day moving average
What it meansits average price over the last 50 trading days — a short-term trend line — is $8.66
$8.66
200-day moving average
What it meansits average price over the last 200 trading days — the long-term trend line — is $7.84
$7.84
Swing structure
What it meanseach recent peak has been lower than the one before it and each dip deeper — the pattern chart-watchers call a downtrend, which describes where price has already been and not where it goes next
lower highs and lower lows
Last swing turn
What it meansits last significant turn was a swing high 7 calendar days ago — the swings before that are what the structure reading is measured on
7 sessions
Wave structure
What it meansits recent swings can be read as a five-part downward sequence — what Elliott-wave chartists call an impulse — now in leg 3 of five; the labelling fails if price closes above 8.94. It is one of several labellings that fit, and it describes the swings already printed, not what comes next. The same swings also read as a three-part correction in leg C.
possible downward five-wave sequence, in wave 3 (one of several readings)
Since the 50/200 cross
What it meansits 50-day average crossed above its 200-day average about 356 trading days ago — a "golden cross", a bullish long-term signal
356 sessions
Trend strength (14-day ADX)
What it meansthere is no clear trend right now — the price is choppy (ADX, a 0–100 trend-strength gauge, is 15, below the 25 that marks a real trend)
14.6

Momentum

3
14-day RSI
What it meansmomentum is neutral — its 14-day RSI (a 0–100 momentum gauge) is 38, neither overbought (above 70) nor oversold (below 30)
37.6
Position in its 14-day range
What it meansit is trading right at the bottom of its 14-day range ($8.05 to $8.94) — its "stochastic" reading is 4 out of 100, where 0 would mean closing exactly at the 14-session low and 100 exactly at the high. This measures WHERE the price sits inside its recent range, which is a different question from the RSI beside it: RSI is a momentum gauge, measuring how FAST the price has been moving, so a stock can drift quietly to the bottom of its range with an ordinary RSI, or fall sharply and still sit in the middle. It has been slipping within that range over the last few sessions.
4.0
Since the MACD crossed zero
What it meansMACD, a trend-momentum gauge, turned bearish about 2 trading days ago (its momentum flipped negative)
2 sessions

Range

12
52-week high
What it meansits highest closing price over the past year (about 252 trading days) was $9.40
$9.40
From the 52-week high
What it meansit is 13.9% below its 52-week high (its highest price of the past year)
-13.9%
Above the 52-week low
What it meansit is 55.6% above its 52-week low (its lowest price of the past year)
+55.6%
Below the 52-week high
What it meansit is 13.9% below its highest point of the past year
13.9%
Since a 20-day breakout
What it meansit just made a new 20-day low, its first since 2026-05-19, breaking below its recent trading range
1 session
Since a 55-day breakout
What it meansit just made a new 55-day low, its first since 2026-05-19, breaking below its recent trading range
1 session
All-time high
What it meansits highest closing price on record is $350.00 (set on 2011-10-19)
$350.00
Given back of the 52-week move
What it meansover the past year its closes ranged ($5.20 to $9.34), and it has given back roughly a third of its rise from last year’s low — 30% of it. Chart-watchers call 61.8%-65% given back the "golden pocket" — for this company that is $6.65 to $6.78. It is watched widely enough that orders cluster there, which is the honest reason it matters; it is not a forecast.
30.2%
From the all-time high
What it meansit is 97.7% below its all-time high
-97.7%
Nearest price level
What it meansit is trading 3.2% below a resistance level at $8.35 — a price it turned at four times since 2026-07-13, most recently on 2026-10-01. Since 2024-10-29 it has 9 such levels below the current price and 3 above. Levels like these describe where the price has reversed or paused before; they are not a forecast of where it will go.
+3.2%
All-time low
What it meansits lowest closing price on record is $0.39 (set on 2024-12-06)
$0.39
Above the all-time low
What it meansit is 1974.4% above its all-time low
+1,974%

Volatility

5
Band width vs its own 6 months
What it meansday-to-day price swings are about average versus its own recent 6-month history
60th percentile
Typical daily range
What it meansin a typical session it travels about $0.2683 between its high and its low — about 3.3% of its price. That is its "average true range" over the last 14 sessions, which also counts the distance from the previous close, so a day that opens well away from yesterday counts as the large move it was
$0.2683
Bollinger bands (20-day, ±2σ)
What it meansmost of its recent trading has stayed between about $8.08 and $8.95 — the "Bollinger bands", a range drawn two standard deviations either side of its 20-day average price, which widens when the stock gets more volatile and narrows when it settles
$8.08 – $8.52 – $8.95
Typical daily range (% of price)
What it meansits price moves about 3.3% in a typical session — about typical for the companies we cover. This is the average gap between a session's high and low over the last 14 sessions, counting overnight moves, expressed against the current price so it can be compared with companies trading at any price
3.3%
Stretch from the 200-day average
What it meansit is trading 0.9 daily ranges above its 200-day average price (3.2% above it in plain percentage terms) — a way of asking how far it has stretched from its own average in units of how far it normally moves in a day, so a calm company and a jumpy one can be compared on the same scale
0.9 daily ranges above its 200-day average

Volume

1
Volume vs its 30-day average
What it meanstrading volume is about normal versus its 30-day average
1.21×

Candlestick patterns

2
Since a doji
What it means4 sessions ago it opened and closed at almost the same price after trading through a wider range — a "doji", the classic picture of buyers and sellers finishing the session level
4 sessions ago
Since a bearish engulfing
What it means1 session ago it opened above the previous session's close and finished below that session's open — a "bearish engulfing" pair, where one down day more than undid the up day before it
1 session ago

Price gaps

2
Gap at the open
What it meansit opened on 2026-10-29 1.0% above the previous session's close — an overnight gap, the part of the move that happened while the market was shut, and traded back through that level before the close
+1.0%
Gap filled
What it meansa 2.1% gap up opened on 2026-08-21 has been "filled" 37 sessions ago — price traded back through the level the gap left behind, and it took 11 sessions to close
37 sessions ago

Price streaks

1
Closing streak
What it meansit has closed lower 2 sessions in a row, a -4.26% move over the run — an unbroken run of down days, which describes what has already happened and says nothing about the next session
2 sessions down

Relative strength

4
vs market, 1 month
What it meansover the past 1 month this stock lagged the market by 7.1 percentage points (the stock lost 6.5% while the market gained 0.7%)
-7.2%
vs market, 3 months
What it meansover the past 3 months this stock lagged the market by 8.4 percentage points (the stock lost 2.9% while the market gained 5.5%)
-8.3%
vs market, 6 months
What it meansover the past 6 months this stock lagged the market by 7.5 percentage points (the stock gained 0.6% while the market gained 8.1%)
-7.5%
vs market, 12 months
What it meansover the past 12 months this stock beat the market by 31.5 percentage points (the stock gained 43.4% while the market gained 11.9%)
+31.5%

Signal agreement

2
Bullish technical signals
What it means3 of the 9 technical signals we can compute for it are currently in a bullish state: a "golden cross" — its 50-day average is above its 200-day, trading above its 200-day average, near the bottom of its 14-day range (oversold) — these describe past price behaviour, not a forecast
3 of 9
Bearish technical signals
What it means4 of the 9 technical signals we can compute for it are currently in a bearish state: a fresh 20-day low, MACD momentum is negative, lagging the market over 6 months, trading below the Ichimoku cloud — these describe past price behaviour, not a forecast
4 of 9

Trend (Ichimoku cloud)

1
Vs the Ichimoku cloud
What it meanstrading 8.3% below the Ichimoku cloud — a band drawn from where its own highs and lows sat up to 2026-09-23 and projected forward over today's price, the side traders read as an established downtrend, with the band above acting as the level that would have to be cleared. The band itself is thin, spanning 0.1% of the share price, which is taken to mean a barrier that gives way easily.
-8.3%

Volume-weighted price

1
Vs this year’s average price paid
What it meansthe price is 3% above the average price paid so far this year, so the typical buyer over that stretch is showing a gain. That average is $7.84 — a volume-weighted average of daily closes over 207 sessions, not a true tick-by-tick VWAP.
+3.2%

Channel down, bearish — forming · entry $8.00 · 56 sessions in

Price levels it has turned at before

XMAX last closed at $8.09 on 2026-10-29. Since 2024-10-29 it has turned at 9 prices below its last close and 3 above; the 3 nearest below and the 3 nearest above are listed, nearest first.

LevelSideDistanceEvidence
$8.35Resistance3.2% above the last closeturned there four times · 2026-07-13 to 2026-10-01
$7.42Support8.3% below the last closeturned there twice · 2026-03-25 to 2026-04-02
$8.93Resistance10.4% above the last closeturned there four times · 2026-05-21 to 2026-10-22
$9.37Resistance15.8% above the last closeturned there three times · 2026-07-01 to 2026-08-25
$6.35Support21.5% below the last closeturned there three times · 2026-02-04 to 2026-03-11
$6.22Support23.1% below the last closeturned there twice · 2025-12-10 to 2025-12-22

A level is a price this company reversed or paused at more than once — they describe past behaviour, not a forecast of where the price will go.

Wave structure

Its recent swings can be read as a five-part downward sequence — what Elliott-wave chartists call an impulse — now in leg 3 of five.

This labelling fails — stops being a possible reading at all — if it closes above $8.94.

This is one of several labellings that fit the same swings, so treat it as a reading rather than the reading. It was chosen from 2 labellings that survived the rules, counting shorter readings of the same bars.

On past moves of this shape the leg has usually ended somewhere between $7.46 and $8.03 — that is where it has tended to end if the count holds, not a forecast of where the price goes.

Alternate reading: The same swings also read as a three-part correction in leg C, which fails on a close above $8.94.

This reading has stood for 1 trading day, since 2026-10-29.

Read from daily closes as of 2026-10-29.

An Elliott-wave count describes the swings already printed and the level that would disprove it. It is not a forecast, a target, or advice.

Based on daily closing prices as of 2026-10-29. Describes past price behavior only.

Ask about XMAX's technicals →

Key risks (from latest filing)

  • Operating losses and history of unprofitability.
  • Potential inability to successfully execute or monetize the new artificial intelligence business strategy.
  • Reliance on third-party manufacturing and global supply chain logistics.

See XMAX's biggest risks from its latest 10-Q →

What changed in the latest 10-Q

AI-assisted comparison of XMAX's 10-Q filed 2026-05-15 against the prior one filed 2025-11-14.

  • Management's Discussion & Analysis (MD&A) · Added: Reference to 2025 Form 10-K instead of 2024 Form 10-K (filed 2026-05-15)
  • Management's Discussion & Analysis (MD&A) · Added: Reference to first quarter and first three months of 2026 and 2025 with March 31, 2026 and 2025 dates (filed 2026-05-15)
  • Management's Discussion & Analysis (MD&A) · Added: XMAX added to brand family listing (filed 2026-05-15)
Show all

Management's Discussion & Analysis (MD&A)

  • Added:
    • Reference to 2025 Form 10-K instead of 2024 Form 10-K (filed 2026-05-15)
    • Reference to first quarter and first three months of 2026 and 2025 with March 31, 2026 and 2025 dates (filed 2026-05-15)
    • XMAX added to brand family listing (filed 2026-05-15)
    • New paragraph on AI software and platform-based services with API-based capabilities (filed 2026-05-15)
    • Wholly owned subsidiaries Xmax AI Inc. incorporated in Nevada and expanded Xmax subsidiary structure (filed 2026-05-15)
    • Statement that Company expanded business into development of artificial intelligence technologies (filed 2026-05-15)
    • Updated subsidiary listing to include provision of AI software and platform-based services (filed 2026-05-15)
  • Removed:
    • Reference to 2024 Form 10-K (filed 2025-11-14)
    • Reference to third quarter and first nine months of 2025 and 2024 with September 30 dates (filed 2025-11-14)
    • Extensive detail about jade mats business history, COVID-19 impacts, showroom opening/closing timeline, Malaysia government lockdown orders, and jade mats liquidation for $2.00 million in June 2023 (filed 2025-11-14)
    • Reference to i Design Blockchain Technology, Inc. incorporated December 7, 2017 in California (filed 2025-11-14)
    • Detailed narrative about jade mats development in 2019, flagship showroom in Kuala Lumpur, and operational history through 2023 (filed 2025-11-14)
    • Statement that Nova Malaysia engaged in development of home decoration design, showroom and payment IT software systems (filed 2025-11-14)
    • Statement about limited experience with Southeast Asia operations and associated risks (filed 2025-11-14)
    • Text indicating 'global network' of retailers in older filing changed to simply 'network' in newer filing
  • Reworded:
    • Changed 'Our customers for furniture business principally consist' to 'Our customers principally consist' removing furniture business qualifier (filed 2026-05-15)
    • Changed 'the Company is constantly seeking' to 'the Company also sells' in different structural context (filed 2026-05-15)
    • Changed 'through which we market, design and sell residential and commercial furniture worldwide' to 'through which we market, design and sell residential and commercial furniture and provide AI software and platform-based services' (filed 2026-05-15)
    • Removed 'This company had minimal operations' language and replaced with 'Nova HK took over Nova Macao's business upon its deregistration, however, it had minimum operations in 2021' (filed 2026-05-15)
    • Changed 'Nova LifeStyle, Inc. acquired' to 'we acquired' in Nova HK acquisition description (filed 2026-05-15)
    • Changed 'existed from Jade Mats business' to 'exited from Jade Mats business' in newer filing description (filed 2026-05-15)

AI-assisted comparison of two SEC filing sections. It describes wording and theme changes only and makes no materiality, legal, or investment judgement.

Ask what changed in XMAX's latest 10-Q →

Insider activity (SEC Form 4)

No open-market insider purchases or sales are on record for XMAX — recent Form 4 activity was compensation-related (awards, option exercises, or tax withholding), not open-market buying or selling.

View full insider trading history → View SEC Form 3/4/5 filings

Only open-market purchases (SEC code P) and sales (code S) are counted here. Option exercises, vesting/awards, gifts, and shares withheld for taxes are excluded — they are compensation or mechanical, not open-market conviction. Sales may be planned and non-discretionary (e.g. a Rule 10b5-1 plan) and are not necessarily bearish; open-market buying is not a recommendation to buy.

Institutional ownership (13F)

5 of the 10 institutional managers we track reported holding XMAX (13F, quarter ended 2026-06-30; a quarter-end position filed within 45 days, not every institution that holds it).

  • Tracked 13F managers holding it 5 of 10
  • Reported shares held 5.9M
  • Reported value $54.0M

reported quarterly holdings change (2026-03-31 → 2026-06-30): 2 new, 2 increased, 1 decreased, 0 exited. Change counts cover only managers that filed 13F reports in BOTH quarters, derived between two quarter-end snapshots — not same-day trades; a single manager is never said to have "bought" or "sold".

Institutional holdings are quarter-end long positions reported on SEC Form 13F-HR, filed up to 45 days after the quarter ends — they are delayed, are not real-time trades, exclude short positions and most non-US securities. Any increase/decrease is a reported change between two quarterly snapshots, not a same-day purchase or sale. These are quarter-end snapshots from the 13F filings on SEC EDGAR, filed within 45 days — not real-time, and any change is a difference between two quarterly reports, not a same-day trade.

Ask about XMAX's institutional holders → See what each manager we track holds →

Short interest (FINRA)

XMAX had 9,217,939 shares of reported short interest as of the 2026-09-30 FINRA settlement date (delayed, bi-monthly; not real-time).

XMAX had 14.3% of its shares outstanding sold short as of the 2026-09-30 FINRA settlement date (percent of FLOAT would be higher — float is not disclosed in the source). FINRA reported 16.96 days to cover at the same settlement.

  • Reported short interest (shares) 9.2M
  • Short interest (% of shares outstanding) 14.3%
  • Prior settlement (shares) 9.7M
  • Reported change -4.8%
  • Days to cover (reported) 16.96

Reported to FINRA as of the 2026-09-30 settlement date. Short interest is reported to FINRA and published on a delayed, bi-monthly schedule (as of a settlement date, disseminated roughly eight business days later) — it is NOT real-time, does not cover every venue or all US trading, and is not a short-squeeze prediction. Days-to-cover is the value FINRA reports; percent of float is not shown because the source file carries no share-count denominator — where a percent appears it is of shares OUTSTANDING, the larger base, and is therefore a floor on percent of float.

Ask about XMAX's short interest →

Competitors & peers

AI-enriched competitor set. Linked names are companies covered by stocks-llm; other named peers are shown for reference only.

Not quite? Describe exactly what you want →

Compare XMAX vs…

Xmax Inc is found in…

Frequently asked questions

What does Xmax Inc (XMAX) do?

XMAX Inc. is a U.S.-based holding company that designs and distributes contemporary residential and commercial furniture under brands including Nova LifeStyle, Diamond Sofa, and Nova Living. The company utilizes a vertically integrated model with third-party manufacturing to serve a global customer base of designers, retailers, and distributors.

What sector is Xmax Inc (XMAX) in?

Xmax Inc (XMAX) is classified in the Consumer Discretionary sector. Its industry is home furnishings & AI software services. It trades on NASDAQ.

Who are Xmax Inc's (XMAX) competitors?

Notable peers of Xmax Inc (XMAX) include RH, Williams-Sonoma, La-Z-Boy, MillerKnoll and Herman Miller.

Is Xmax Inc (XMAX) overbought or oversold right now?

Xmax Inc (XMAX) is currently neither overbought nor oversold — its 14-day RSI (a 0–100 momentum gauge) is 38, in the neutral middle (as of 2026-10-29). RSI describes recent price momentum, not a forecast.

Where does stocks-llm's data on XMAX come from?

Fundamentals come from SEC XBRL company filings for the figures marked with a fiscal year, and market data, as of 2026-09-02 for the rest; prices are market data, as of 2026-09-02; company filings and profile facts come from SEC EDGAR. All figures are delayed daily-close data shown with their as-of date.

Fundamentals: SEC XBRL company filings for the figures marked with a fiscal year, and market data, as of 2026-09-02 for the rest. Filings: SEC EDGAR. Prices are delayed daily-close data.

Last updated 2026-10-29.

Informational only — NOT financial advice. All figures are delayed daily-close data from SEC EDGAR & market data, shown with their as-of date.