XC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	32.71	32.97	32.71	32.84	32.83	-0.11%	5,519
Sep 3, 2026	33.00	33.00	32.87	32.87	32.87	0.55%	2,859
Sep 2, 2026	32.63	32.73	32.57	32.69	32.69	0.92%	6,645
Sep 1, 2026	32.67	32.69	32.39	32.39	32.39	-0.46%	11,109
Aug 31, 2026	32.41	32.56	32.41	32.54	32.54	0.13%	3,376
Aug 28, 2026	32.82	32.82	32.50	32.50	32.50	-0.46%	5,117
Aug 27, 2026	32.62	32.66	32.62	32.65	32.65	-0.37%	5,715
Aug 26, 2026	32.88	32.88	32.69	32.77	32.77	-0.54%	6,707
Aug 25, 2026	32.71	32.97	32.71	32.94	32.94	1.23%	3,139
Aug 24, 2026	32.56	32.70	32.54	32.54	32.54	-0.40%	31,581
Aug 21, 2026	32.33	32.71	32.33	32.67	32.67	1.18%	21,198
Aug 20, 2026	32.33	32.33	32.29	32.29	32.29	-0.12%	2,199
Aug 19, 2026	32.25	32.33	32.17	32.33	32.33	1.16%	3,458
Aug 18, 2026	32.03	32.03	31.88	31.96	31.96	-0.34%	9,804
Aug 17, 2026	32.18	32.22	32.02	32.07	32.07	-0.18%	7,756
Aug 14, 2026	32.30	32.30	32.07	32.13	32.13	-0.26%	3,812
Aug 13, 2026	32.38	32.40	32.14	32.21	32.21	-0.33%	7,102
Aug 12, 2026	32.47	32.47	32.27	32.32	32.32	-0.10%	18,479
Aug 11, 2026	32.58	32.58	32.35	32.35	32.35	-0.60%	6,217
Aug 10, 2026	32.61	32.67	32.55	32.55	32.55	-0.36%	13,686
Aug 7, 2026	32.65	32.74	32.54	32.67	32.67	0.56%	7,182
Aug 6, 2026	32.54	32.55	32.30	32.48	32.48	-0.36%	41,378
Aug 5, 2026	32.76	32.84	32.60	32.60	32.60	-0.25%	14,441
Aug 4, 2026	32.52	32.72	32.52	32.68	32.68	0.89%	1,961
Aug 3, 2026	32.28	32.45	32.28	32.40	32.39	0.62%	3,581
Jul 31, 2026	32.16	32.24	32.15	32.20	32.20	-0.09%	2,426
Jul 30, 2026	31.94	32.28	31.94	32.23	32.23	1.55%	6,878
Jul 29, 2026	31.86	32.01	31.65	31.73	31.73	-0.75%	17,084
Jul 28, 2026	31.78	32.07	31.75	31.97	31.97	0.86%	46,090
Jul 27, 2026	31.68	31.79	31.55	31.70	31.70	1.15%	70,337
Jul 24, 2026	31.38	31.60	31.31	31.34	31.34	0.42%	10,766
Jul 23, 2026	31.45	31.45	31.19	31.21	31.21	-1.72%	4,746
Jul 22, 2026	31.71	31.85	31.70	31.76	31.76	-0.15%	8,559
Jul 21, 2026	31.74	31.89	31.67	31.80	31.80	0.50%	47,391
Jul 20, 2026	31.83	31.83	31.64	31.65	31.65	-0.30%	41,192
Jul 17, 2026	31.56	31.81	31.55	31.74	31.74	-0.14%	4,826
Jul 16, 2026	31.80	31.94	31.70	31.79	31.79	-0.15%	9,811
Jul 15, 2026	31.87	31.91	31.75	31.83	31.83	-0.08%	1,834
Jul 14, 2026	31.91	32.01	31.76	31.86	31.86	0.42%	6,815
Jul 13, 2026	32.14	32.14	31.72	31.72	31.72	-1.21%	14,083
Jul 10, 2026	32.14	32.14	32.07	32.11	32.11	1.27%	1,625
Jul 9, 2026	31.69	31.79	31.62	31.71	31.71	0.76%	4,396
Jul 8, 2026	31.25	31.53	31.25	31.47	31.47	-1.21%	8,025
Jul 7, 2026	31.88	32.18	31.86	31.86	31.86	-1.03%	7,122
Jul 6, 2026	31.99	32.20	31.99	32.19	32.19	1.15%	3,884
Jul 2, 2026	31.96	32.01	31.71	31.82	31.82	0.61%	5,578
Jul 1, 2026	31.64	31.70	31.57	31.63	31.63	-0.23%	13,270
Jun 30, 2026	31.49	31.73	31.49	31.70	31.70	0.02%	16,780
Jun 29, 2026	31.60	31.74	31.57	31.70	31.70	0.09%	8,154
Jun 26, 2026	31.60	31.78	31.51	31.67	31.67	0.03%	11,045