XOMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.57	12.61	12.51	12.55	12.55	-0.63%	20,893
Jun 26, 2025	12.51	12.68	12.50	12.63	12.63	0.96%	24,939
Jun 25, 2025	12.51	12.57	12.40	12.51	12.51	0.16%	19,406
Jun 24, 2025	12.70	12.75	12.41	12.49	12.49	-2.73%	47,703
Jun 23, 2025	13.27	13.34	12.82	12.84	12.84	-2.65%	261,243
Jun 20, 2025	13.03	13.19	13.01	13.19	13.19	1.31%	44,989
Jun 18, 2025	13.08	13.16	13.00	13.02	13.02	-0.23%	54,141
Jun 17, 2025	12.98	13.16	12.98	13.05	13.05	0.77%	62,151
Jun 16, 2025	12.91	12.99	12.79	12.95	12.95	0.23%	57,842
Jun 13, 2025	12.90	12.96	12.75	12.92	12.92	2.30%	145,795
Jun 12, 2025	12.63	12.64	12.50	12.63	12.63	-2.32%	63,649
Jun 11, 2025	12.89	12.93	12.70	12.93	12.68	1.41%	67,326
Jun 10, 2025	12.69	12.77	12.63	12.75	12.50	1.51%	79,368
Jun 9, 2025	12.51	12.63	12.46	12.56	12.32	0.40%	67,827
Jun 6, 2025	12.37	12.51	12.34	12.51	12.27	1.87%	33,690
Jun 5, 2025	12.43	12.43	12.25	12.28	12.04	-0.41%	37,841
Jun 4, 2025	12.47	12.49	12.29	12.33	12.09	-0.88%	43,119
Jun 3, 2025	12.37	12.47	12.29	12.44	12.20	0.97%	31,113
Jun 2, 2025	12.39	12.39	12.30	12.32	12.08	0.41%	24,317
May 30, 2025	12.27	12.28	12.15	12.27	12.03	-0.09%	30,092
May 29, 2025	12.21	12.29	12.21	12.28	12.04	0.56%	44,551
May 28, 2025	12.38	12.45	12.21	12.21	11.98	-1.35%	40,440
May 27, 2025	12.37	12.39	12.30	12.38	12.14	0.32%	39,201
May 23, 2025	12.29	12.36	12.21	12.34	12.10	-	48,207
May 22, 2025	12.35	12.35	12.20	12.34	12.10	-0.64%	18,746
May 21, 2025	12.63	12.63	12.41	12.42	12.18	-1.19%	55,779
May 20, 2025	12.74	12.74	12.52	12.57	12.33	-1.26%	35,355
May 19, 2025	12.85	12.85	12.64	12.73	12.48	-1.47%	279,215
May 16, 2025	13.01	13.01	12.82	12.92	12.67	-0.15%	40,994
May 15, 2025	12.88	12.94	12.62	12.94	12.69	-2.19%	58,158
May 14, 2025	13.40	13.40	13.14	13.23	12.59	-0.90%	69,007
May 13, 2025	13.29	13.36	13.27	13.35	12.70	0.38%	14,676
May 12, 2025	13.35	13.37	13.21	13.30	12.65	1.29%	63,924
May 9, 2025	13.12	13.16	13.06	13.13	12.49	0.69%	25,220
May 8, 2025	12.93	13.13	12.93	13.04	12.41	1.40%	51,796
May 7, 2025	12.91	12.91	12.80	12.86	12.24	0.16%	9,090
May 6, 2025	12.69	12.97	12.69	12.84	12.22	1.50%	56,236
May 5, 2025	12.95	12.95	12.64	12.65	12.04	-2.39%	25,871
May 2, 2025	13.12	13.20	12.77	12.96	12.33	0.31%	36,612
May 1, 2025	12.74	13.02	12.74	12.92	12.29	0.51%	39,613
Apr 30, 2025	12.98	13.01	12.68	12.86	12.23	-2.09%	30,680
Apr 29, 2025	13.08	13.19	13.05	13.13	12.49	-0.25%	24,726
Apr 28, 2025	13.21	13.21	13.05	13.16	12.52	0.11%	24,099
Apr 25, 2025	13.09	13.15	13.06	13.15	12.51	0.53%	20,062
Apr 24, 2025	13.05	13.12	12.95	13.08	12.44	1.16%	24,437
Apr 23, 2025	13.02	13.08	12.86	12.93	12.30	-0.61%	23,513
Apr 22, 2025	12.88	13.07	12.80	13.01	12.38	2.52%	16,694
Apr 21, 2025	12.79	12.79	12.57	12.69	12.07	-1.32%	92,996
Apr 17, 2025	12.84	13.00	12.80	12.86	12.24	-1.98%	30,011
Apr 16, 2025	13.04	13.18	13.04	13.12	12.15	0.61%	38,722