XC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	32.59	32.60	32.30	32.32	32.32	-0.22%	33,091
Apr 24, 2026	32.14	32.54	32.14	32.39	32.39	0.22%	9,690
Apr 23, 2026	32.55	32.74	32.12	32.32	32.32	-1.58%	8,754
Apr 22, 2026	33.07	33.15	32.78	32.84	32.84	0.21%	20,310
Apr 21, 2026	33.22	33.22	32.77	32.77	32.77	-2.07%	8,724
Apr 20, 2026	33.47	33.47	33.24	33.46	33.46	-0.91%	2,754
Apr 17, 2026	33.69	33.99	33.67	33.77	33.77	1.81%	3,949
Apr 16, 2026	33.34	33.35	33.08	33.17	33.17	-0.79%	13,783
Apr 15, 2026	33.45	33.52	33.34	33.43	33.43	0.06%	6,390
Apr 14, 2026	33.48	33.48	33.33	33.41	33.41	1.03%	3,874
Apr 13, 2026	32.78	33.13	32.75	33.07	33.07	0.10%	2,588
Apr 10, 2026	33.04	33.21	32.94	33.04	33.04	0.67%	1,673
Apr 9, 2026	32.68	32.89	32.51	32.82	32.82	0.38%	5,680
Apr 8, 2026	32.95	32.95	32.53	32.69	32.69	4.29%	17,983
Apr 7, 2026	31.23	31.35	31.06	31.35	31.35	-0.22%	10,515
Apr 6, 2026	31.47	31.55	31.29	31.41	31.41	0.29%	6,107
Apr 2, 2026	30.96	31.46	30.96	31.32	31.32	-0.25%	5,944
Apr 1, 2026	31.28	31.57	31.28	31.40	31.40	0.64%	2,242
Mar 31, 2026	30.86	31.20	30.66	31.20	31.20	3.04%	13,852
Mar 30, 2026	30.20	30.45	30.04	30.28	30.28	0.20%	14,431
Mar 27, 2026	30.30	30.46	30.18	30.22	30.22	-0.98%	27,877
Mar 26, 2026	31.03	31.03	30.52	30.52	30.52	-2.38%	6,515
Mar 25, 2026	31.23	31.33	31.05	31.26	31.16	2.71%	5,847
Mar 24, 2026	30.32	30.63	30.27	30.44	30.34	-1.17%	326,957
Mar 23, 2026	30.69	31.00	30.67	30.80	30.70	1.85%	12,296
Mar 20, 2026	30.60	30.60	30.04	30.24	30.14	-1.95%	6,187
Mar 19, 2026	30.25	30.84	30.25	30.84	30.74	0.23%	6,098
Mar 18, 2026	31.12	31.26	30.77	30.77	30.67	-1.94%	13,421
Mar 17, 2026	31.47	31.47	31.35	31.38	31.28	0.54%	9,181
Mar 16, 2026	30.97	31.30	30.97	31.21	31.11	1.76%	21,559
Mar 13, 2026	31.18	31.18	30.63	30.67	30.57	-1.35%	6,431
Mar 12, 2026	31.27	31.28	31.06	31.09	30.99	-2.32%	9,850
Mar 11, 2026	31.76	32.08	31.73	31.83	31.73	-1.09%	13,841
Mar 10, 2026	32.21	32.55	32.18	32.18	32.08	0.91%	9,362
Mar 9, 2026	31.60	31.96	31.12	31.89	31.79	0.69%	29,583
Mar 6, 2026	31.60	31.86	31.60	31.67	31.57	-1.45%	82,975
Mar 5, 2026	32.58	32.58	31.93	32.14	32.03	-1.30%	14,802
Mar 4, 2026	32.39	32.63	32.31	32.56	32.46	0.59%	13,894
Mar 3, 2026	32.57	32.57	31.72	32.37	32.27	-2.91%	22,810
Mar 2, 2026	33.40	33.52	33.30	33.34	33.23	-2.46%	5,497
Feb 27, 2026	34.28	34.37	34.15	34.18	34.07	-0.38%	18,855
Feb 26, 2026	34.45	34.50	34.14	34.31	34.20	-0.42%	12,913
Feb 25, 2026	34.36	34.50	34.27	34.45	34.34	0.27%	12,811
Feb 24, 2026	34.30	34.44	34.18	34.36	34.25	0.73%	41,517
Feb 23, 2026	34.56	34.58	34.11	34.11	34.00	-0.99%	43,375
Feb 20, 2026	34.22	34.46	34.16	34.45	34.34	1.13%	50,799
Feb 19, 2026	34.13	34.17	34.01	34.06	33.95	-0.51%	6,129
Feb 18, 2026	34.36	34.51	34.13	34.24	34.13	0.56%	25,519
Feb 17, 2026	33.97	34.16	33.90	34.05	33.94	0.05%	75,653
Feb 13, 2026	34.00	34.25	33.97	34.03	33.92	-0.28%	153,885