XBCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	37.14	38.14	37.14	37.97	37.97	3.01%	105,514
Sep 11, 2026	37.03	38.30	36.56	36.86	36.86	0.30%	128,857
Sep 10, 2026	36.61	36.95	36.39	36.75	36.75	-1.75%	118,501
Sep 9, 2026	38.25	38.25	37.31	37.41	37.41	-0.23%	115,043
Sep 8, 2026	37.45	37.89	36.91	37.49	37.49	-2.04%	194,456
Sep 4, 2026	37.85	38.36	37.60	38.27	38.27	-2.67%	184,718
Sep 3, 2026	37.61	39.35	37.55	39.32	39.32	7.08%	259,359
Sep 2, 2026	36.54	37.00	36.23	36.72	36.72	0.02%	179,774
Sep 1, 2026	38.43	38.78	37.40	37.96	36.71	-3.19%	275,514
Aug 31, 2026	38.80	39.37	38.67	39.21	37.92	1.50%	249,551
Aug 28, 2026	39.36	39.62	38.11	38.63	37.36	-2.92%	299,348
Aug 27, 2026	39.26	40.06	39.19	39.79	38.48	1.76%	156,658
Aug 26, 2026	38.87	39.14	38.63	39.10	37.81	-0.22%	123,027
Aug 25, 2026	39.01	39.56	38.78	39.19	37.90	-0.06%	205,996
Aug 24, 2026	39.20	39.76	38.74	39.21	37.92	2.24%	300,379
Aug 21, 2026	38.31	38.60	37.78	38.35	37.09	6.28%	220,027
Aug 20, 2026	35.81	36.23	35.28	36.08	34.90	6.19%	155,299
Aug 19, 2026	31.97	34.29	31.80	33.98	32.86	6.97%	164,184
Aug 18, 2026	31.35	31.87	31.35	31.77	30.72	0.62%	97,708
Aug 17, 2026	30.94	31.70	30.94	31.57	30.53	3.09%	153,258
Aug 14, 2026	30.45	30.78	30.34	30.63	29.62	-0.99%	123,282
Aug 13, 2026	31.01	31.27	30.58	30.93	29.91	0.23%	88,151
Aug 12, 2026	31.21	31.29	30.76	30.86	29.84	-0.26%	116,721
Aug 11, 2026	31.34	31.37	30.76	30.94	29.92	-1.18%	108,445
Aug 10, 2026	31.82	31.86	31.12	31.31	30.28	-1.82%	144,048
Aug 7, 2026	31.96	32.10	31.59	31.89	30.84	1.08%	154,031
Aug 6, 2026	31.37	31.81	31.27	31.55	30.51	-0.70%	156,676
Aug 5, 2026	31.30	31.85	31.11	31.77	30.73	1.01%	94,181
Aug 4, 2026	32.25	32.79	31.99	32.48	30.42	0.81%	221,987
Aug 3, 2026	31.42	32.30	31.26	32.22	30.18	1.81%	163,008
Jul 31, 2026	32.06	32.32	31.23	31.65	29.64	-3.22%	185,765
Jul 30, 2026	32.62	32.91	32.39	32.70	30.63	2.48%	83,493
Jul 29, 2026	32.25	32.52	31.85	31.91	29.88	-0.66%	137,721
Jul 28, 2026	31.72	32.19	31.28	32.12	30.08	-1.76%	130,087
Jul 27, 2026	32.67	33.10	32.33	32.70	30.62	1.38%	92,531
Jul 24, 2026	32.19	32.31	31.81	32.25	30.20	-0.89%	85,863
Jul 23, 2026	32.63	33.22	32.34	32.54	30.48	-1.82%	89,258
Jul 22, 2026	33.10	33.32	32.85	33.14	31.04	-0.79%	76,400
Jul 21, 2026	33.33	33.68	33.21	33.41	31.29	2.54%	89,027
Jul 20, 2026	32.33	33.02	32.04	32.58	30.51	1.53%	106,725
Jul 17, 2026	31.15	32.21	31.00	32.09	30.05	0.06%	39,261
Jul 16, 2026	32.13	32.47	31.98	32.07	30.04	-1.05%	47,664
Jul 15, 2026	32.74	33.24	32.32	32.41	30.35	0.56%	75,028
Jul 14, 2026	31.96	32.51	31.50	32.23	30.19	4.61%	86,026
Jul 13, 2026	30.64	31.29	30.64	30.81	28.86	-3.45%	106,034
Jul 10, 2026	32.01	32.27	31.75	31.91	29.89	1.38%	88,055
Jul 9, 2026	31.12	31.62	31.05	31.48	29.48	2.23%	74,550
Jul 8, 2026	30.65	30.87	30.38	30.79	28.84	-3.21%	85,656
Jul 7, 2026	32.39	33.06	32.15	32.86	29.79	-0.01%	159,669
Jul 6, 2026	31.35	32.94	31.29	32.87	29.80	4.37%	285,768