XCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	35.09	35.22	35.05	35.13	35.13	0.31%	76,891
Aug 12, 2025	34.76	35.04	34.72	35.02	35.02	1.18%	37,138
Aug 11, 2025	34.64	34.74	34.58	34.61	34.61	-0.06%	181,620
Aug 8, 2025	34.60	34.72	34.60	34.63	34.63	-0.32%	73,343
Aug 7, 2025	34.83	34.89	34.61	34.74	34.74	1.25%	64,880
Aug 6, 2025	34.25	34.32	34.13	34.31	34.31	0.29%	60,282
Aug 5, 2025	34.25	34.33	34.09	34.21	34.21	0.18%	121,494
Aug 4, 2025	34.21	34.26	34.06	34.15	34.15	0.89%	50,317
Aug 1, 2025	34.06	34.06	33.76	33.85	33.85	-0.70%	107,594
Jul 31, 2025	34.36	34.36	34.00	34.09	34.09	-0.15%	60,248
Jul 30, 2025	34.19	34.31	34.12	34.14	34.14	-0.64%	45,501
Jul 29, 2025	34.27	34.36	34.22	34.36	34.36	0.41%	92,006
Jul 28, 2025	34.40	34.40	34.16	34.22	34.22	-1.01%	59,720
Jul 25, 2025	34.48	34.64	34.48	34.57	34.57	-0.26%	84,902
Jul 24, 2025	34.77	34.77	34.65	34.66	34.66	-0.57%	84,394
Jul 23, 2025	34.64	34.90	34.64	34.86	34.86	1.01%	85,769
Jul 22, 2025	34.52	34.54	34.37	34.51	34.51	-0.66%	96,550
Jul 21, 2025	34.68	34.87	34.67	34.74	34.74	0.67%	48,026
Jul 18, 2025	34.67	34.69	34.48	34.51	34.51	-0.55%	196,804
Jul 17, 2025	34.49	34.74	34.48	34.70	34.70	0.58%	91,401
Jul 16, 2025	34.32	34.58	34.20	34.50	34.50	0.58%	75,792
Jul 15, 2025	34.53	34.53	34.24	34.30	34.30	0.23%	87,415
Jul 14, 2025	34.18	34.23	34.12	34.22	34.22	0.06%	59,144
Jul 11, 2025	34.21	34.32	34.18	34.20	34.20	-0.49%	86,150
Jul 10, 2025	34.35	34.37	34.18	34.37	34.37	0.32%	54,275
Jul 9, 2025	34.35	34.46	34.21	34.26	34.26	-0.29%	53,402
Jul 8, 2025	34.28	34.36	34.21	34.36	34.36	0.50%	78,853
Jul 7, 2025	34.24	34.38	34.07	34.19	34.19	-1.58%	83,373
Jul 3, 2025	34.53	34.79	34.53	34.74	34.74	0.87%	401,412
Jul 2, 2025	34.13	34.44	34.07	34.44	34.44	0.76%	100,076
Jul 1, 2025	34.20	34.31	34.12	34.18	34.18	-	115,564
Jun 30, 2025	34.05	34.18	33.93	34.18	34.18	0.35%	61,681
Jun 27, 2025	34.08	34.19	33.88	34.06	34.06	-0.18%	91,619
Jun 26, 2025	34.09	34.15	33.96	34.12	34.12	0.77%	59,686
Jun 25, 2025	33.72	33.87	33.68	33.86	33.86	0.42%	80,980
Jun 24, 2025	33.56	33.77	33.52	33.72	33.72	2.06%	80,509
Jun 23, 2025	32.57	33.04	32.57	33.04	33.04	0.98%	266,107
Jun 20, 2025	33.01	33.17	32.71	32.72	32.72	-0.46%	95,313
Jun 18, 2025	32.89	32.99	32.80	32.87	32.87	0.52%	79,947
Jun 17, 2025	32.94	33.02	32.68	32.70	32.70	-1.39%	65,833
Jun 16, 2025	33.10	33.37	33.10	33.16	33.16	1.07%	52,789
Jun 13, 2025	32.89	32.96	32.68	32.81	32.81	-1.50%	184,410
Jun 12, 2025	33.32	33.36	33.24	33.31	33.31	0.21%	266,620
Jun 11, 2025	33.26	33.40	33.12	33.24	33.24	0.36%	282,678
Jun 10, 2025	33.15	33.19	33.01	33.12	33.12	0.79%	182,909
Jun 9, 2025	32.93	32.96	32.73	32.86	32.86	0.58%	73,972
Jun 6, 2025	32.56	32.68	32.55	32.67	32.67	0.43%	104,253
Jun 5, 2025	32.72	32.72	32.46	32.53	32.53	0.53%	416,860
Jun 4, 2025	32.37	32.40	32.30	32.36	32.36	0.90%	81,086
Jun 3, 2025	31.94	32.07	31.87	32.07	32.07	0.22%	121,209