XCCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.31	38.34	38.25	38.28	38.28	0.05%	99,654
Dec 4, 2025	38.27	38.31	38.21	38.26	38.26	0.08%	88,126
Dec 3, 2025	38.22	38.26	38.19	38.23	38.23	0.29%	248,608
Dec 2, 2025	38.05	38.15	38.02	38.12	38.12	0.37%	502,527
Dec 1, 2025	38.00	38.05	37.97	37.98	37.98	-0.99%	384,563
Nov 28, 2025	38.40	38.50	38.27	38.36	38.15	-0.01%	825,065
Nov 26, 2025	38.36	38.38	38.32	38.37	38.15	0.12%	84,595
Nov 25, 2025	38.26	38.37	38.20	38.32	38.11	0.25%	563,032
Nov 24, 2025	38.17	38.23	38.13	38.23	38.01	0.30%	416,751
Nov 21, 2025	37.95	38.13	37.95	38.11	37.90	0.47%	116,245
Nov 20, 2025	38.13	38.14	37.91	37.93	37.72	-0.04%	2,190,256
Nov 19, 2025	37.96	38.05	37.93	37.95	37.73	0.17%	109,767
Nov 18, 2025	37.81	37.97	37.79	37.88	37.67	0.03%	397,200
Nov 17, 2025	37.98	38.00	37.87	37.87	37.66	-0.21%	279,237
Nov 14, 2025	37.93	38.04	37.84	37.95	37.74	-0.26%	2,072,852
Nov 13, 2025	38.24	38.25	38.03	38.05	37.84	-0.78%	2,303,815
Nov 12, 2025	38.49	38.49	38.31	38.35	38.14	-0.21%	54,044
Nov 11, 2025	38.40	38.47	38.40	38.43	38.22	-	137,296
Nov 10, 2025	38.38	38.46	38.36	38.43	38.22	0.44%	149,150
Nov 7, 2025	38.24	38.27	38.13	38.26	38.05	0.05%	213,592
Nov 6, 2025	38.34	38.34	38.17	38.24	38.03	0.24%	288,268
Nov 5, 2025	38.13	38.23	38.13	38.15	37.94	0.16%	1,424,809
Nov 4, 2025	37.93	38.15	37.91	38.09	37.88	-0.10%	108,816
Nov 3, 2025	38.40	38.40	38.09	38.13	37.92	-1.42%	157,834
Oct 31, 2025	38.75	38.78	38.66	38.68	38.15	0.05%	153,668
Oct 30, 2025	38.71	38.80	38.66	38.66	38.13	-0.49%	235,958
Oct 29, 2025	38.93	38.95	38.80	38.85	38.31	-0.26%	85,240
Oct 28, 2025	39.03	39.03	38.94	38.95	38.41	-0.18%	91,474
Oct 27, 2025	38.87	39.04	38.84	39.02	38.48	0.57%	1,539,514
Oct 24, 2025	38.74	38.82	38.74	38.80	38.26	0.48%	61,724
Oct 23, 2025	38.53	38.63	38.51	38.62	38.08	0.22%	240,487
Oct 22, 2025	38.61	38.61	38.45	38.53	38.00	-0.25%	86,636
Oct 21, 2025	38.64	38.70	38.61	38.63	38.09	-0.09%	154,332
Oct 20, 2025	38.59	38.68	38.59	38.66	38.13	0.36%	81,344
Oct 17, 2025	38.49	38.57	38.41	38.52	37.99	-0.03%	237,554
Oct 16, 2025	38.73	38.74	38.49	38.53	38.00	-0.39%	92,294
Oct 15, 2025	38.64	38.71	38.61	38.68	38.15	0.49%	109,847
Oct 14, 2025	38.41	38.50	38.31	38.49	37.96	0.10%	2,466,054
Oct 13, 2025	38.38	38.45	38.36	38.45	37.92	0.65%	138,395
Oct 10, 2025	38.63	38.64	38.18	38.20	37.67	-1.09%	111,279
Oct 9, 2025	38.77	38.77	38.57	38.62	38.09	-0.45%	167,562
Oct 8, 2025	38.92	38.92	38.79	38.80	38.26	-0.19%	413,055
Oct 7, 2025	38.87	38.90	38.82	38.87	38.33	0.18%	1,794,434
Oct 6, 2025	38.90	38.90	38.79	38.80	38.26	0.23%	132,547
Oct 3, 2025	38.96	38.96	38.71	38.71	38.17	-0.58%	1,980,337
Oct 2, 2025	38.97	39.01	38.90	38.94	38.40	-0.13%	130,524
Oct 1, 2025	38.91	39.01	38.89	38.98	38.44	-0.68%	121,033
Sep 30, 2025	39.25	39.28	39.21	39.25	38.41	-0.10%	75,135
Sep 29, 2025	39.23	39.29	39.21	39.29	38.45	0.36%	72,242
Sep 26, 2025	39.15	39.19	39.12	39.15	38.31	0.10%	39,334