XCCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	38.26	38.33	37.91	38.05	38.05	-0.55%	171,970
Mar 10, 2025	38.57	38.61	38.22	38.26	38.26	-1.21%	110,763
Mar 7, 2025	38.66	38.78	38.59	38.73	38.73	0.23%	59,589
Mar 6, 2025	38.95	38.95	38.59	38.64	38.64	-0.75%	121,683
Mar 5, 2025	38.89	38.94	38.74	38.93	38.93	0.29%	28,773
Mar 4, 2025	38.91	39.07	38.69	38.82	38.82	-0.72%	246,496
Mar 3, 2025	39.30	39.30	39.00	39.10	39.10	-0.94%	100,234
Feb 28, 2025	39.49	39.55	39.35	39.47	39.17	0.01%	62,116
Feb 27, 2025	39.53	39.61	39.42	39.47	39.17	-0.11%	69,919
Feb 26, 2025	39.50	39.61	39.38	39.51	39.21	0.20%	49,018
Feb 25, 2025	39.50	39.62	39.36	39.43	39.13	0.15%	135,238
Feb 24, 2025	39.42	39.52	39.35	39.37	39.07	0.05%	61,856
Feb 21, 2025	39.45	39.60	39.35	39.35	39.05	-0.25%	38,495
Feb 20, 2025	39.40	39.51	39.40	39.45	39.15	0.15%	56,232
Feb 19, 2025	39.45	39.52	39.30	39.39	39.09	0.10%	44,891
Feb 18, 2025	39.41	39.45	39.32	39.35	39.05	-0.18%	221,324
Feb 14, 2025	39.35	39.49	39.35	39.42	39.12	0.28%	25,508
Feb 13, 2025	39.28	39.42	39.20	39.31	39.02	0.21%	34,517
Feb 12, 2025	39.22	39.30	39.14	39.23	38.93	-0.13%	32,684
Feb 11, 2025	39.36	39.36	39.24	39.28	38.98	-0.25%	50,802
Feb 10, 2025	39.36	39.41	39.26	39.38	39.08	-0.02%	41,795
Feb 7, 2025	39.46	39.46	39.24	39.39	39.09	0.17%	30,104
Feb 6, 2025	39.51	39.52	39.32	39.32	39.02	-0.23%	32,906
Feb 5, 2025	39.30	39.50	39.27	39.41	39.11	0.41%	25,955
Feb 4, 2025	39.12	39.41	39.12	39.25	38.96	0.13%	34,277
Feb 3, 2025	39.09	39.48	39.09	39.20	38.91	-1.03%	115,504
Jan 31, 2025	39.67	39.70	39.52	39.61	38.99	-0.15%	42,933
Jan 30, 2025	39.60	39.71	39.60	39.67	39.05	-	30,460
Jan 29, 2025	39.50	39.77	39.50	39.67	39.05	0.29%	41,963
Jan 28, 2025	39.77	39.80	39.54	39.55	38.94	-0.30%	87,796
Jan 27, 2025	39.71	39.80	39.60	39.67	39.06	0.08%	84,707
Jan 24, 2025	39.67	39.88	39.64	39.64	39.03	-0.25%	32,811
Jan 23, 2025	39.69	39.74	39.56	39.74	39.12	0.38%	13,584
Jan 22, 2025	39.60	39.75	39.51	39.59	38.98	-0.04%	34,023
Jan 21, 2025	39.40	39.90	39.40	39.61	38.99	0.44%	49,169
Jan 17, 2025	39.50	39.62	39.40	39.43	38.82	0.08%	39,554
Jan 16, 2025	39.39	39.52	39.32	39.40	38.79	0.19%	34,114
Jan 15, 2025	39.20	39.42	39.16	39.33	38.72	0.66%	19,985
Jan 14, 2025	39.19	39.23	38.97	39.07	38.46	0.21%	27,087
Jan 13, 2025	38.81	39.28	38.81	38.99	38.39	-0.03%	52,402
Jan 10, 2025	39.28	39.32	39.00	39.00	38.40	-0.86%	209,166
Jan 8, 2025	39.31	39.90	39.23	39.34	38.73	0.08%	53,407
Jan 7, 2025	39.48	39.49	39.25	39.31	38.70	-0.36%	39,636
Jan 6, 2025	39.40	39.51	39.22	39.45	38.84	0.18%	216,481
Jan 3, 2025	39.35	39.66	39.25	39.38	38.77	0.28%	85,419
Jan 2, 2025	39.20	39.32	39.17	39.27	38.66	0.28%	31,450
Dec 31, 2024	39.13	39.26	39.07	39.16	38.55	0.03%	73,525
Dec 30, 2024	39.11	39.20	38.86	39.15	38.54	-0.54%	175,519
Dec 27, 2024	39.43	39.50	39.23	39.36	38.43	-0.20%	31,810
Dec 26, 2024	39.20	39.46	39.20	39.44	38.50	0.43%	22,651