XC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	34.37	34.49	34.22	34.33	34.33	0.04%	6,287
Jun 26, 2025	34.29	34.41	34.22	34.31	34.31	0.62%	4,769
Jun 25, 2025	33.99	34.10	33.90	34.10	34.10	-0.26%	5,361
Jun 24, 2025	33.87	34.52	33.87	34.19	34.01	2.89%	72,116
Jun 23, 2025	33.14	33.29	32.98	33.23	33.05	0.76%	3,630
Jun 20, 2025	33.32	33.32	32.98	32.98	32.80	-0.69%	1,998
Jun 18, 2025	33.26	33.37	33.20	33.21	33.03	0.42%	13,187
Jun 17, 2025	33.36	33.43	33.07	33.07	32.89	-1.47%	5,047
Jun 16, 2025	33.68	33.80	33.56	33.56	33.38	1.24%	19,353
Jun 13, 2025	33.14	33.27	33.10	33.15	32.97	-1.52%	3,296
Jun 12, 2025	33.68	33.72	33.66	33.66	33.48	0.12%	1,571
Jun 11, 2025	33.83	33.87	33.56	33.62	33.44	0.39%	9,719
Jun 10, 2025	33.45	33.55	33.36	33.49	33.31	0.43%	2,706
Jun 9, 2025	33.14	33.35	33.14	33.35	33.17	0.78%	3,470
Jun 6, 2025	32.99	33.12	32.99	33.09	32.91	0.81%	2,623
Jun 5, 2025	32.92	33.01	32.82	32.82	32.64	0.18%	3,763
Jun 4, 2025	32.64	32.78	32.64	32.76	32.58	1.30%	3,308
Jun 3, 2025	32.24	32.40	32.24	32.34	32.17	0.06%	4,104
Jun 2, 2025	32.30	32.43	32.21	32.32	32.15	0.29%	12,206
May 30, 2025	32.15	32.24	32.07	32.23	32.05	-0.83%	6,621
May 29, 2025	32.64	32.64	32.40	32.50	32.32	0.42%	3,024
May 28, 2025	32.47	32.48	32.36	32.36	32.19	-0.12%	5,114
May 27, 2025	32.48	32.52	32.38	32.40	32.23	0.12%	4,415
May 23, 2025	32.23	32.43	32.23	32.36	32.19	0.19%	3,411
May 22, 2025	32.24	32.36	32.22	32.30	32.13	-0.19%	3,921
May 21, 2025	32.52	32.55	32.30	32.36	32.19	0.28%	2,197
May 20, 2025	32.33	32.33	32.17	32.27	32.10	-0.55%	11,520
May 19, 2025	32.40	32.55	32.40	32.45	32.28	-0.31%	87,439
May 16, 2025	32.64	32.64	32.44	32.55	32.37	-0.37%	10,006
May 15, 2025	32.48	32.67	32.45	32.67	32.49	0.95%	6,697
May 14, 2025	32.47	32.50	32.31	32.36	32.19	0.01%	4,789
May 13, 2025	32.07	32.36	32.03	32.36	32.19	0.97%	4,943
May 12, 2025	32.09	32.14	32.03	32.05	31.88	1.91%	4,285
May 9, 2025	31.63	31.64	31.45	31.45	31.28	0.73%	7,788
May 8, 2025	31.34	31.42	31.10	31.22	31.05	-0.70%	13,764
May 7, 2025	31.40	31.46	31.29	31.44	31.27	-0.47%	6,620
May 6, 2025	31.47	31.65	31.47	31.59	31.42	-1.00%	5,031
May 5, 2025	31.98	32.05	31.89	31.91	31.74	1.24%	20,272
May 2, 2025	31.60	31.60	31.44	31.52	31.35	2.62%	6,580
May 1, 2025	31.55	31.55	30.71	30.71	30.55	0.07%	20,616
Apr 30, 2025	30.38	30.69	30.38	30.69	30.53	0.43%	8,376
Apr 29, 2025	30.46	30.62	30.43	30.56	30.40	0.80%	10,438
Apr 28, 2025	30.34	30.34	30.16	30.32	30.15	0.22%	2,431
Apr 25, 2025	29.97	30.25	29.91	30.25	30.09	-0.17%	56,340
Apr 24, 2025	30.18	30.34	30.14	30.30	30.14	1.48%	11,251
Apr 23, 2025	30.15	30.15	29.86	29.86	29.70	0.88%	57,263
Apr 22, 2025	29.55	29.66	29.36	29.60	29.44	1.13%	107,543
Apr 21, 2025	29.48	29.48	29.14	29.27	29.11	0.10%	235,498
Apr 17, 2025	29.42	29.46	29.19	29.24	29.08	0.66%	33,882
Apr 16, 2025	29.17	29.30	28.96	29.05	28.89	-0.82%	32,126