XOMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.54	11.67	11.54	11.58	11.58	0.09%	39,556
Dec 4, 2025	11.57	11.66	11.57	11.57	11.57	-0.86%	32,111
Dec 3, 2025	11.56	11.69	11.56	11.67	11.62	1.25%	28,362
Dec 2, 2025	11.59	11.59	11.48	11.53	11.48	-0.60%	30,874
Dec 1, 2025	11.55	11.66	11.55	11.60	11.55	0.30%	39,802
Nov 28, 2025	11.42	11.58	11.42	11.56	11.51	0.52%	11,650
Nov 26, 2025	11.52	11.58	11.47	11.50	11.40	0.26%	27,642
Nov 25, 2025	11.54	11.58	11.46	11.47	11.37	-1.04%	59,541
Nov 24, 2025	11.65	11.67	11.49	11.59	11.49	-0.77%	406,836
Nov 21, 2025	11.63	11.71	11.56	11.68	11.58	0.34%	59,517
Nov 20, 2025	11.83	11.86	11.63	11.64	11.54	-1.28%	68,406
Nov 19, 2025	11.75	11.86	11.68	11.79	11.61	-1.03%	55,268
Nov 18, 2025	11.80	11.93	11.74	11.91	11.73	0.91%	25,266
Nov 17, 2025	11.92	11.94	11.79	11.81	11.62	-1.00%	28,041
Nov 14, 2025	11.89	11.95	11.72	11.93	11.74	0.81%	45,996
Nov 13, 2025	11.82	11.89	11.80	11.83	11.64	-0.25%	62,903
Nov 12, 2025	11.91	11.93	11.85	11.86	11.60	-0.75%	35,682
Nov 11, 2025	11.92	12.03	11.91	11.95	11.68	0.84%	68,749
Nov 10, 2025	11.82	11.88	11.69	11.85	11.59	0.59%	37,758
Nov 7, 2025	11.64	11.82	11.64	11.78	11.52	0.94%	50,721
Nov 6, 2025	11.49	11.67	11.47	11.67	11.41	0.78%	37,480
Nov 5, 2025	11.64	11.71	11.58	11.58	11.27	-0.52%	44,178
Nov 4, 2025	11.60	11.64	11.47	11.64	11.33	0.17%	26,658
Nov 3, 2025	11.63	11.69	11.58	11.62	11.31	-0.26%	33,865
Oct 31, 2025	11.67	11.70	11.47	11.65	11.34	-0.09%	64,628
Oct 30, 2025	11.74	11.78	11.65	11.66	11.35	-1.77%	20,550
Oct 29, 2025	11.80	11.93	11.80	11.87	11.47	0.85%	52,399
Oct 28, 2025	11.82	11.84	11.75	11.77	11.37	-0.17%	21,627
Oct 27, 2025	11.75	11.83	11.75	11.79	11.39	0.08%	32,525
Oct 24, 2025	11.88	11.88	11.77	11.78	11.38	-0.59%	32,237
Oct 23, 2025	11.95	11.95	11.79	11.85	11.45	-	39,162
Oct 22, 2025	11.80	11.86	11.72	11.85	11.37	1.20%	54,488
Oct 21, 2025	11.67	11.72	11.66	11.71	11.24	0.42%	15,363
Oct 20, 2025	11.64	11.71	11.64	11.66	11.19	-	329,514
Oct 17, 2025	11.58	11.70	11.56	11.66	11.19	1.48%	19,141
Oct 16, 2025	11.62	11.62	11.46	11.49	11.03	-1.52%	23,541
Oct 15, 2025	11.78	11.82	11.62	11.67	11.11	-0.51%	16,416
Oct 14, 2025	11.62	11.77	11.62	11.73	11.17	0.32%	11,381
Oct 13, 2025	11.68	11.72	11.62	11.69	11.13	1.12%	33,562
Oct 10, 2025	11.63	11.73	11.56	11.56	11.01	-1.70%	41,255
Oct 9, 2025	11.93	11.93	11.76	11.76	11.20	-0.51%	23,249
Oct 8, 2025	11.87	11.89	11.80	11.82	11.26	-0.51%	38,625
Oct 7, 2025	11.83	11.90	11.67	11.88	11.31	0.42%	24,075
Oct 6, 2025	11.80	11.90	11.80	11.83	11.27	0.25%	37,437
Oct 3, 2025	11.69	11.81	11.67	11.80	11.24	1.55%	68,376
Oct 2, 2025	11.74	11.78	11.58	11.62	11.07	-2.43%	69,518
Oct 1, 2025	11.96	12.01	11.83	11.91	11.14	-0.67%	57,508
Sep 30, 2025	12.10	12.10	11.89	11.99	11.21	-1.24%	49,290
Sep 29, 2025	12.32	12.32	12.07	12.14	11.35	-2.10%	65,442
Sep 26, 2025	12.33	12.47	12.33	12.40	11.60	0.98%	76,080