XOMA Royalty Corporation (XOMA)
NASDAQ: XOMA · Real-Time Price · USD
24.79
+0.60 (2.48%)
At close: May 12, 2025, 4:00 PM
23.75
-1.04 (-4.20%)
After-hours: May 12, 2025, 6:42 PM EDT
XOMA Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.05 | 25.34 | 24.48 | 24.79 | 24.79 | 2.48% | 16,280 |
| May 9, 2025 | 24.66 | 25.00 | 24.13 | 24.19 | 24.19 | -1.02% | 9,381 |
| May 8, 2025 | 24.47 | 25.17 | 23.84 | 24.44 | 24.44 | -0.16% | 18,302 |
| May 7, 2025 | 23.38 | 24.60 | 23.01 | 24.48 | 24.48 | 6.25% | 35,549 |
| May 6, 2025 | 23.58 | 23.72 | 22.91 | 23.04 | 23.04 | -3.84% | 18,006 |
| May 5, 2025 | 24.22 | 24.93 | 23.49 | 23.96 | 23.96 | -1.48% | 14,793 |
| May 2, 2025 | 23.69 | 24.33 | 23.26 | 24.32 | 24.32 | 3.75% | 13,986 |
| May 1, 2025 | 23.91 | 23.91 | 22.79 | 23.44 | 23.44 | -2.50% | 31,698 |
| Apr 30, 2025 | 24.01 | 25.10 | 23.92 | 24.04 | 24.04 | -1.39% | 34,187 |
| Apr 29, 2025 | 24.29 | 24.96 | 23.99 | 24.38 | 24.38 | -0.93% | 15,425 |
| Apr 28, 2025 | 24.25 | 24.80 | 23.31 | 24.61 | 24.61 | 1.95% | 22,698 |
| Apr 25, 2025 | 23.84 | 24.42 | 23.50 | 24.14 | 24.14 | -0.37% | 15,814 |
| Apr 24, 2025 | 23.43 | 24.40 | 23.43 | 24.23 | 24.23 | 3.81% | 17,269 |
| Apr 23, 2025 | 23.72 | 24.18 | 23.02 | 23.34 | 23.34 | 0.82% | 18,620 |
| Apr 22, 2025 | 21.98 | 23.26 | 21.98 | 23.15 | 23.15 | 4.80% | 15,966 |
| Apr 21, 2025 | 21.08 | 22.57 | 20.95 | 22.09 | 22.09 | 4.30% | 13,875 |
| Apr 17, 2025 | 20.64 | 21.58 | 20.59 | 21.18 | 21.18 | 3.17% | 14,845 |
| Apr 16, 2025 | 20.60 | 20.72 | 20.00 | 20.53 | 20.53 | -1.30% | 9,586 |
| Apr 15, 2025 | 20.37 | 21.55 | 20.37 | 20.80 | 20.80 | 2.56% | 18,920 |
| Apr 14, 2025 | 20.04 | 20.37 | 20.00 | 20.28 | 20.28 | 1.55% | 13,275 |
| Apr 11, 2025 | 19.61 | 20.38 | 19.38 | 19.97 | 19.97 | 1.37% | 15,021 |
| Apr 10, 2025 | 19.62 | 20.50 | 19.15 | 19.70 | 19.70 | -2.43% | 20,720 |
| Apr 9, 2025 | 18.52 | 21.92 | 18.51 | 20.19 | 20.19 | 7.62% | 40,729 |
| Apr 8, 2025 | 20.00 | 20.20 | 18.40 | 18.76 | 18.76 | -2.44% | 27,563 |
| Apr 7, 2025 | 18.78 | 19.91 | 18.35 | 19.23 | 19.23 | -1.08% | 31,500 |
| Apr 4, 2025 | 19.24 | 20.08 | 19.15 | 19.44 | 19.44 | -1.87% | 26,959 |
| Apr 3, 2025 | 19.33 | 20.40 | 18.73 | 19.81 | 19.81 | 0.15% | 42,178 |
| Apr 2, 2025 | 19.14 | 19.79 | 19.14 | 19.78 | 19.78 | 2.49% | 16,559 |
| Apr 1, 2025 | 19.70 | 19.70 | 19.08 | 19.30 | 19.30 | -3.16% | 16,581 |
| Mar 31, 2025 | 20.03 | 20.28 | 19.79 | 19.93 | 19.93 | -1.97% | 28,899 |
| Mar 28, 2025 | 20.94 | 20.98 | 20.00 | 20.33 | 20.33 | -3.05% | 11,774 |
| Mar 27, 2025 | 21.25 | 21.25 | 20.80 | 20.97 | 20.97 | -0.76% | 10,432 |
| Mar 26, 2025 | 20.99 | 21.45 | 20.68 | 21.13 | 21.13 | 1.88% | 31,271 |
| Mar 25, 2025 | 20.80 | 21.12 | 20.45 | 20.74 | 20.74 | -0.91% | 29,881 |
| Mar 24, 2025 | 20.99 | 21.89 | 20.76 | 20.93 | 20.93 | 0.24% | 35,063 |
| Mar 21, 2025 | 20.70 | 21.24 | 20.38 | 20.88 | 20.88 | -0.85% | 81,363 |
| Mar 20, 2025 | 20.50 | 21.77 | 20.50 | 21.06 | 21.06 | 0.77% | 23,996 |
| Mar 19, 2025 | 20.89 | 21.61 | 20.50 | 20.90 | 20.90 | 0.05% | 36,579 |
| Mar 18, 2025 | 21.00 | 21.25 | 20.34 | 20.89 | 20.89 | 0.77% | 42,639 |
| Mar 17, 2025 | 20.50 | 20.89 | 20.24 | 20.73 | 20.73 | 1.44% | 20,213 |
| Mar 14, 2025 | 20.18 | 20.57 | 19.94 | 20.44 | 20.44 | 0.81% | 9,127 |
| Mar 13, 2025 | 20.27 | 20.76 | 19.93 | 20.27 | 20.27 | -4.21% | 17,299 |
| Mar 12, 2025 | 20.57 | 21.62 | 20.37 | 21.16 | 21.16 | 3.22% | 17,087 |
| Mar 11, 2025 | 20.68 | 20.94 | 20.04 | 20.50 | 20.50 | -3.12% | 26,319 |
| Mar 10, 2025 | 21.48 | 21.79 | 19.92 | 21.16 | 21.16 | -3.02% | 37,419 |
| Mar 7, 2025 | 21.75 | 22.26 | 20.77 | 21.82 | 21.82 | 0.60% | 72,821 |
| Mar 6, 2025 | 21.27 | 22.29 | 21.10 | 21.69 | 21.69 | 0.42% | 24,550 |
| Mar 5, 2025 | 20.99 | 21.92 | 20.89 | 21.60 | 21.60 | 2.91% | 33,041 |
| Mar 4, 2025 | 20.90 | 21.59 | 20.87 | 20.99 | 20.99 | -2.33% | 23,331 |
| Mar 3, 2025 | 22.66 | 22.79 | 21.01 | 21.49 | 21.49 | -5.33% | 59,580 |