XC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	31.90	31.97	31.65	31.89	31.89	1.22%	25,875
May 22, 2026	31.73	31.73	31.28	31.51	31.51	-0.01%	36,674
May 21, 2026	31.35	31.61	31.24	31.51	31.51	-0.02%	32,039
May 20, 2026	31.25	31.67	31.25	31.52	31.52	1.67%	37,167
May 19, 2026	31.02	31.20	30.95	31.00	31.00	-0.77%	39,726
May 18, 2026	31.53	31.53	31.08	31.24	31.24	-0.44%	44,476
May 15, 2026	31.30	31.47	31.28	31.38	31.38	-1.83%	37,018
May 14, 2026	31.91	32.11	31.87	31.96	31.96	1.07%	24,433
May 13, 2026	31.54	31.78	31.54	31.63	31.63	0.28%	21,777
May 12, 2026	31.62	31.66	31.30	31.54	31.54	-1.22%	23,346
May 11, 2026	32.10	32.21	31.85	31.93	31.93	-1.57%	32,301
May 8, 2026	32.60	32.70	32.38	32.44	32.44	-0.46%	15,833
May 7, 2026	32.97	33.02	32.59	32.59	32.59	-0.70%	10,094
May 6, 2026	32.80	32.91	32.69	32.82	32.82	2.31%	20,832
May 5, 2026	31.77	32.32	31.77	32.08	32.08	0.94%	8,460
May 4, 2026	32.08	32.08	31.71	31.78	31.78	-0.84%	3,702
May 1, 2026	32.25	32.47	32.05	32.05	32.05	-0.25%	24,941
Apr 30, 2026	31.87	32.29	31.87	32.13	32.13	1.13%	4,263
Apr 29, 2026	32.16	32.16	31.76	31.77	31.77	-1.03%	13,888
Apr 28, 2026	32.17	32.17	32.00	32.10	32.10	-0.68%	14,555
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%	13,784
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%	3,932
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%	1,723
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	-0.24%	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%	13,853
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	-2.06%	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