XCCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	37.49	37.53	37.45	37.45	-	0.21%	7,586
May 8, 2025	37.40	37.55	37.34	37.37	37.37	0.05%	57,501
May 7, 2025	37.36	37.40	37.30	37.35	37.35	0.15%	39,648
May 6, 2025	37.26	37.35	37.19	37.30	37.30	-0.09%	40,432
May 5, 2025	37.30	37.39	37.27	37.33	37.33	0.08%	39,246
May 2, 2025	37.36	37.36	37.27	37.30	37.30	0.35%	72,276
May 1, 2025	37.30	37.30	37.03	37.17	37.17	-0.59%	51,255
Apr 30, 2025	37.57	37.57	37.28	37.39	37.06	-1.01%	427,303
Apr 29, 2025	37.65	37.78	37.56	37.77	37.43	-	29,767
Apr 28, 2025	37.53	37.79	37.53	37.77	37.43	0.61%	88,066
Apr 25, 2025	37.33	37.58	37.32	37.54	37.20	0.72%	34,567
Apr 24, 2025	37.00	37.35	36.99	37.27	36.94	1.03%	35,622
Apr 23, 2025	36.87	37.12	36.84	36.89	36.56	1.93%	36,092
Apr 22, 2025	36.18	36.30	36.12	36.19	35.87	0.53%	23,391
Apr 21, 2025	36.08	36.08	35.85	36.00	35.68	-0.94%	23,432
Apr 17, 2025	36.25	36.34	36.16	36.34	36.01	0.97%	43,457
Apr 16, 2025	36.02	36.13	35.89	35.99	35.67	-0.17%	40,236
Apr 15, 2025	35.96	36.10	35.96	36.05	35.73	0.19%	23,384
Apr 14, 2025	35.74	36.00	35.57	35.98	35.66	1.98%	50,794
Apr 11, 2025	35.15	35.40	34.94	35.28	34.96	0.57%	22,665
Apr 10, 2025	35.46	35.50	34.84	35.08	34.77	-2.28%	39,716
Apr 9, 2025	34.44	36.17	34.16	35.90	35.58	3.82%	242,190
Apr 8, 2025	35.46	35.46	34.33	34.58	34.27	-0.12%	109,104
Apr 7, 2025	34.00	35.70	33.91	34.62	34.31	-1.17%	166,041
Apr 4, 2025	36.11	36.13	34.68	35.03	34.72	-4.95%	240,328
Apr 3, 2025	37.12	37.14	36.70	36.86	36.53	-2.19%	147,444
Apr 2, 2025	37.60	37.74	37.55	37.68	37.34	-0.03%	27,990
Apr 1, 2025	37.56	37.69	37.44	37.69	37.35	-0.40%	130,819
Mar 31, 2025	37.74	37.85	37.68	37.84	37.16	-0.26%	32,913
Mar 28, 2025	38.12	38.12	37.88	37.94	37.26	-0.50%	32,257
Mar 27, 2025	38.18	38.23	38.13	38.13	37.44	-0.13%	16,737
Mar 26, 2025	38.39	38.43	38.13	38.18	37.49	-0.44%	15,250
Mar 25, 2025	38.54	38.57	38.28	38.35	37.66	-0.39%	56,669
Mar 24, 2025	38.41	38.50	38.40	38.50	37.81	0.73%	26,347
Mar 21, 2025	38.29	38.29	38.10	38.22	37.53	-0.21%	41,808
Mar 20, 2025	38.38	38.45	38.26	38.30	37.61	-0.22%	23,672
Mar 19, 2025	38.09	38.44	38.09	38.39	37.69	0.79%	31,242
Mar 18, 2025	38.17	38.17	38.00	38.08	37.40	-0.20%	40,416
Mar 17, 2025	38.10	38.20	38.08	38.16	37.47	0.32%	25,202
Mar 14, 2025	38.05	38.11	37.95	38.04	37.35	0.48%	124,480
Mar 13, 2025	38.10	38.12	37.81	37.86	37.18	-0.73%	88,676
Mar 12, 2025	38.22	38.24	38.04	38.14	37.45	0.24%	147,219
Mar 11, 2025	38.26	38.33	37.91	38.05	37.36	-0.55%	171,970
Mar 10, 2025	38.57	38.61	38.22	38.26	37.57	-1.21%	110,763
Mar 7, 2025	38.66	38.78	38.59	38.73	38.03	0.23%	59,589
Mar 6, 2025	38.95	38.95	38.59	38.64	37.94	-0.75%	121,683
Mar 5, 2025	38.89	38.94	38.74	38.93	38.23	0.29%	28,773
Mar 4, 2025	38.91	39.07	38.69	38.82	38.12	-0.72%	246,496
Mar 3, 2025	39.30	39.30	39.00	39.10	38.39	-0.94%	100,234
Feb 28, 2025	39.49	39.55	39.35	39.47	38.47	0.01%	62,116