XC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	32.47	32.63	32.47	32.57	32.57	-0.61%	3,253
Dec 24, 2025	32.76	32.80	32.70	32.77	32.54	-0.22%	4,484
Dec 23, 2025	32.68	32.91	32.64	32.84	32.61	0.67%	15,664
Dec 22, 2025	32.82	32.82	32.60	32.62	32.39	0.18%	7,810
Dec 19, 2025	32.55	32.66	32.55	32.56	32.33	0.66%	6,740
Dec 18, 2025	32.38	32.40	32.30	32.35	32.12	0.96%	16,150
Dec 17, 2025	32.22	32.22	31.96	32.04	31.81	-0.47%	3,408
Dec 16, 2025	32.44	32.44	32.12	32.19	31.97	-0.85%	6,375
Dec 15, 2025	32.50	32.62	32.43	32.47	32.24	0.29%	7,452
Dec 12, 2025	32.56	32.61	32.34	32.37	32.15	-0.13%	38,180
Dec 11, 2025	32.29	32.55	32.28	32.42	32.19	0.42%	9,369
Dec 10, 2025	32.31	32.33	31.98	32.28	32.06	-8.67%	8,861
Dec 9, 2025	35.30	35.36	35.12	35.34	31.91	0.27%	4,991
Dec 8, 2025	35.31	35.31	35.21	35.25	31.82	-0.58%	3,230
Dec 5, 2025	35.86	35.86	35.44	35.45	32.01	-0.67%	4,138
Dec 4, 2025	35.65	35.69	35.65	35.69	32.22	0.71%	1,367
Dec 3, 2025	35.56	35.56	35.42	35.44	31.99	-0.28%	9,163
Dec 2, 2025	35.57	35.60	35.45	35.54	32.08	0.01%	5,784
Dec 1, 2025	35.70	35.70	35.50	35.54	32.08	-0.32%	24,495
Nov 28, 2025	35.60	35.65	35.60	35.65	32.18	0.23%	513
Nov 26, 2025	35.68	35.68	35.48	35.57	32.11	0.97%	4,204
Nov 25, 2025	35.12	35.28	35.10	35.23	31.80	0.55%	1,945
Nov 24, 2025	35.02	35.11	34.95	35.03	31.63	0.36%	4,920
Nov 21, 2025	34.86	34.96	34.72	34.91	31.51	-0.27%	5,079
Nov 20, 2025	35.57	35.57	35.00	35.00	31.60	-0.95%	4,119
Nov 19, 2025	35.36	35.36	35.22	35.34	31.90	0.26%	1,878
Nov 18, 2025	35.18	35.33	35.02	35.24	31.82	0.14%	5,164
Nov 17, 2025	35.38	35.49	35.11	35.20	31.77	-0.50%	3,656
Nov 14, 2025	35.27	35.50	35.27	35.37	31.94	-0.30%	2,996
Nov 13, 2025	35.57	35.57	35.35	35.48	32.03	-0.42%	2,964
Nov 12, 2025	35.64	35.76	35.58	35.63	32.17	0.05%	6,958
Nov 11, 2025	35.61	35.70	35.56	35.61	32.15	0.88%	3,764
Nov 10, 2025	35.36	35.37	35.30	35.30	31.87	0.47%	2,243
Nov 7, 2025	34.99	35.13	34.93	35.13	31.72	0.13%	6,019
Nov 6, 2025	35.13	35.14	35.07	35.09	31.68	-0.62%	2,168
Nov 5, 2025	35.11	35.40	35.11	35.31	31.87	1.05%	8,426
Nov 4, 2025	34.93	35.05	34.90	34.94	31.54	-0.88%	2,826
Nov 3, 2025	35.38	35.38	35.14	35.25	31.82	0.29%	21,119
Oct 31, 2025	35.14	35.15	35.07	35.15	31.73	-0.26%	1,948
Oct 30, 2025	35.13	35.36	35.13	35.24	31.81	-0.74%	2,401
Oct 29, 2025	35.80	35.80	35.31	35.50	32.05	-0.05%	8,836
Oct 28, 2025	35.50	35.57	35.33	35.52	32.07	0.56%	6,453
Oct 27, 2025	35.30	35.35	35.27	35.33	31.89	0.50%	8,134
Oct 24, 2025	35.23	35.25	35.15	35.15	31.73	-0.15%	2,397
Oct 23, 2025	35.14	35.24	35.13	35.20	31.78	0.19%	3,126
Oct 22, 2025	35.24	35.24	34.97	35.14	31.72	0.68%	2,225
Oct 21, 2025	35.12	35.12	34.89	34.90	31.51	-0.87%	2,174
Oct 20, 2025	35.14	35.27	35.10	35.21	31.78	0.95%	4,267
Oct 17, 2025	34.82	34.99	34.76	34.88	31.48	-0.17%	5,494
Oct 16, 2025	34.89	35.04	34.87	34.93	31.54	0.63%	4,751