XCCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	36.25	36.34	36.16	36.34	36.34	0.97%	43,456
Apr 16, 2025	36.02	36.13	35.89	35.99	35.99	-0.17%	40,236
Apr 15, 2025	35.96	36.10	35.96	36.05	36.05	0.19%	23,384
Apr 14, 2025	35.74	36.00	35.57	35.98	35.98	1.98%	50,794
Apr 11, 2025	35.15	35.40	34.94	35.28	35.28	0.57%	22,665
Apr 10, 2025	35.46	35.50	34.84	35.08	35.08	-2.28%	39,716
Apr 9, 2025	34.44	36.17	34.16	35.90	35.90	3.82%	242,190
Apr 8, 2025	35.46	35.46	34.33	34.58	34.58	-0.12%	109,104
Apr 7, 2025	34.00	35.70	33.91	34.62	34.62	-1.17%	166,041
Apr 4, 2025	36.11	36.13	34.68	35.03	35.03	-4.95%	240,328
Apr 3, 2025	37.12	37.14	36.70	36.86	36.86	-2.19%	147,444
Apr 2, 2025	37.60	37.74	37.55	37.68	37.68	-0.03%	27,990
Apr 1, 2025	37.56	37.69	37.44	37.69	37.69	-0.40%	130,819
Mar 31, 2025	37.74	37.85	37.68	37.84	37.49	-0.26%	32,913
Mar 28, 2025	38.12	38.12	37.88	37.94	37.59	-0.50%	32,257
Mar 27, 2025	38.18	38.23	38.13	38.13	37.78	-0.13%	16,737
Mar 26, 2025	38.39	38.43	38.13	38.18	37.83	-0.44%	15,250
Mar 25, 2025	38.54	38.57	38.28	38.35	38.00	-0.39%	56,669
Mar 24, 2025	38.41	38.50	38.40	38.50	38.15	0.73%	26,347
Mar 21, 2025	38.29	38.29	38.10	38.22	37.87	-0.21%	41,808
Mar 20, 2025	38.38	38.45	38.26	38.30	37.95	-0.22%	23,672
Mar 19, 2025	38.09	38.44	38.09	38.39	38.03	0.79%	31,242
Mar 18, 2025	38.17	38.17	38.00	38.08	37.73	-0.20%	40,416
Mar 17, 2025	38.10	38.20	38.08	38.16	37.81	0.32%	25,202
Mar 14, 2025	38.05	38.11	37.95	38.04	37.69	0.48%	124,480
Mar 13, 2025	38.10	38.12	37.81	37.86	37.51	-0.73%	88,676
Mar 12, 2025	38.22	38.24	38.04	38.14	37.79	0.24%	147,219
Mar 11, 2025	38.26	38.33	37.91	38.05	37.70	-0.55%	171,970
Mar 10, 2025	38.57	38.61	38.22	38.26	37.91	-1.21%	110,763
Mar 7, 2025	38.66	38.78	38.59	38.73	38.38	0.23%	59,589
Mar 6, 2025	38.95	38.95	38.59	38.64	38.29	-0.75%	121,683
Mar 5, 2025	38.89	38.94	38.74	38.93	38.58	0.29%	28,773
Mar 4, 2025	38.91	39.07	38.69	38.82	38.46	-0.72%	246,496
Mar 3, 2025	39.30	39.30	39.00	39.10	38.74	-0.94%	100,234
Feb 28, 2025	39.49	39.55	39.35	39.47	38.81	0.01%	62,116
Feb 27, 2025	39.53	39.61	39.42	39.47	38.81	-0.11%	69,919
Feb 26, 2025	39.50	39.61	39.38	39.51	38.85	0.20%	49,018
Feb 25, 2025	39.50	39.62	39.36	39.43	38.77	0.15%	135,238
Feb 24, 2025	39.42	39.52	39.35	39.37	38.72	0.05%	61,856
Feb 21, 2025	39.45	39.60	39.35	39.35	38.70	-0.25%	38,495
Feb 20, 2025	39.40	39.51	39.40	39.45	38.79	0.15%	56,232
Feb 19, 2025	39.45	39.52	39.30	39.39	38.74	0.10%	44,891
Feb 18, 2025	39.41	39.45	39.32	39.35	38.70	-0.18%	221,324
Feb 14, 2025	39.35	39.49	39.35	39.42	38.76	0.28%	25,508
Feb 13, 2025	39.28	39.42	39.20	39.31	38.66	0.21%	34,517
Feb 12, 2025	39.22	39.30	39.14	39.23	38.58	-0.13%	32,684
Feb 11, 2025	39.36	39.36	39.24	39.28	38.63	-0.25%	50,802
Feb 10, 2025	39.36	39.41	39.26	39.38	38.73	-0.02%	41,795
Feb 7, 2025	39.46	39.46	39.24	39.39	38.73	0.17%	30,104
Feb 6, 2025	39.51	39.52	39.32	39.32	38.67	-0.23%	32,906