XC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	30.97	31.30	30.97	31.21	31.21	1.76%	21,559
Mar 13, 2026	31.18	31.18	30.63	30.67	30.67	-1.35%	6,431
Mar 12, 2026	31.27	31.28	31.06	31.09	31.09	-2.32%	9,850
Mar 11, 2026	31.76	32.08	31.73	31.83	31.83	-1.09%	13,841
Mar 10, 2026	32.21	32.55	32.18	32.18	32.18	0.91%	9,362
Mar 9, 2026	31.60	31.96	31.12	31.89	31.89	0.69%	29,583
Mar 6, 2026	31.60	31.86	31.60	31.67	31.67	-1.45%	82,975
Mar 5, 2026	32.58	32.58	31.93	32.14	32.14	-1.30%	14,802
Mar 4, 2026	32.39	32.63	32.31	32.56	32.56	0.59%	13,805
Mar 3, 2026	32.57	32.57	31.72	32.37	32.37	-2.91%	22,810
Mar 2, 2026	33.40	33.52	33.30	33.34	33.34	-2.46%	5,497
Feb 27, 2026	34.28	34.37	34.15	34.18	34.18	-0.38%	18,555
Feb 26, 2026	34.45	34.50	34.14	34.31	34.31	-0.42%	12,913
Feb 25, 2026	34.36	34.50	34.27	34.45	34.45	0.27%	12,811
Feb 24, 2026	34.30	34.44	34.18	34.36	34.36	0.73%	41,517
Feb 23, 2026	34.56	34.58	34.11	34.11	34.11	-0.99%	43,375
Feb 20, 2026	34.22	34.46	34.16	34.45	34.45	1.13%	50,799
Feb 19, 2026	34.13	34.17	34.01	34.06	34.06	-0.51%	6,129
Feb 18, 2026	34.36	34.51	34.13	34.24	34.24	0.56%	25,519
Feb 17, 2026	33.97	34.16	33.90	34.05	34.05	0.05%	75,653
Feb 13, 2026	34.00	34.25	33.97	34.03	34.03	-0.28%	153,885
Feb 12, 2026	34.64	34.74	34.13	34.13	34.13	-1.22%	194,871
Feb 11, 2026	34.66	34.76	34.33	34.55	34.55	0.77%	424,142
Feb 10, 2026	34.56	34.59	34.27	34.29	34.29	-0.68%	168,721
Feb 9, 2026	34.37	34.54	34.36	34.52	34.52	0.99%	12,871
Feb 6, 2026	34.00	34.25	33.83	34.18	34.18	1.44%	15,608
Feb 5, 2026	33.80	33.89	33.66	33.70	33.70	-1.04%	18,386
Feb 4, 2026	34.51	34.51	33.98	34.05	34.05	-0.65%	14,032
Feb 3, 2026	35.31	35.31	34.05	34.28	34.28	0.66%	28,847
Feb 2, 2026	33.49	34.05	33.49	34.05	34.05	1.45%	11,737
Jan 30, 2026	33.82	33.86	33.37	33.56	33.56	-1.69%	12,595
Jan 29, 2026	34.10	34.14	33.93	34.14	34.14	-0.52%	13,529
Jan 28, 2026	34.25	34.37	34.09	34.32	34.32	-0.44%	8,381
Jan 27, 2026	34.28	34.51	34.26	34.47	34.47	1.44%	15,951
Jan 26, 2026	33.97	34.07	33.90	33.98	33.98	0.77%	15,678
Jan 23, 2026	33.70	33.81	33.57	33.72	33.72	-0.09%	8,774
Jan 22, 2026	33.37	33.80	33.37	33.75	33.75	1.41%	7,536
Jan 21, 2026	33.11	33.30	33.11	33.28	33.28	0.84%	7,688
Jan 20, 2026	33.08	33.18	32.96	33.00	33.00	-0.39%	9,290
Jan 16, 2026	33.12	33.21	33.02	33.13	33.13	-0.48%	11,384
Jan 15, 2026	33.22	33.36	33.15	33.29	33.29	0.31%	17,757
Jan 14, 2026	33.07	33.26	33.07	33.19	33.19	0.72%	9,587
Jan 13, 2026	33.01	33.07	32.92	32.95	32.95	-0.72%	24,742
Jan 12, 2026	33.20	33.28	33.16	33.19	33.19	0.66%	5,789
Jan 9, 2026	32.94	33.00	32.93	32.97	32.97	0.14%	204,630
Jan 8, 2026	32.89	32.94	32.83	32.93	32.93	-0.38%	6,755
Jan 7, 2026	33.02	33.16	33.02	33.05	33.05	-0.65%	10,730
Jan 6, 2026	33.05	33.32	33.05	33.27	33.27	0.60%	15,165
Jan 5, 2026	32.81	33.07	32.81	33.07	33.07	1.06%	4,552
Jan 2, 2026	32.66	32.79	32.65	32.72	32.72	0.86%	5,190