XCCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	36.58	36.68	36.46	36.55	36.55	-0.03%	1,713,928
Apr 8, 2026	36.79	36.79	36.50	36.56	36.56	0.83%	112,630
Apr 7, 2026	36.25	36.27	36.08	36.26	36.26	-0.03%	119,789
Apr 6, 2026	36.16	36.28	36.14	36.27	36.27	0.44%	96,164
Apr 2, 2026	35.86	36.16	35.86	36.11	36.11	0.06%	161,455
Apr 1, 2026	36.16	36.16	36.04	36.09	36.09	-0.85%	153,042
Mar 31, 2026	36.19	36.42	36.15	36.40	36.05	1.20%	213,054
Mar 30, 2026	36.16	36.17	35.95	35.97	35.62	0.06%	70,551
Mar 27, 2026	36.00	36.03	35.89	35.95	35.60	-0.39%	62,402
Mar 26, 2026	36.21	36.33	36.06	36.09	35.74	-0.78%	40,040
Mar 25, 2026	36.40	36.47	36.36	36.38	36.02	0.41%	18,529
Mar 24, 2026	36.32	36.35	36.17	36.23	35.87	-0.33%	103,739
Mar 23, 2026	36.32	36.50	36.23	36.35	35.99	0.71%	128,463
Mar 20, 2026	36.45	36.45	36.04	36.09	35.74	-1.01%	103,563
Mar 19, 2026	36.20	36.47	36.20	36.46	36.10	0.15%	85,176
Mar 18, 2026	36.57	36.57	36.40	36.41	36.05	-0.53%	40,950
Mar 17, 2026	36.53	36.60	36.53	36.60	36.24	0.48%	39,214
Mar 16, 2026	36.46	36.53	36.40	36.43	36.07	0.71%	70,030
Mar 13, 2026	36.40	36.47	36.13	36.17	35.82	-0.51%	94,952
Mar 12, 2026	36.63	36.63	36.35	36.36	36.00	-0.97%	63,503
Mar 11, 2026	36.72	36.76	36.66	36.71	36.35	-0.19%	56,015
Mar 10, 2026	36.73	36.94	36.73	36.78	36.42	0.05%	102,794
Mar 9, 2026	36.39	36.76	36.37	36.76	36.40	0.66%	199,187
Mar 6, 2026	36.69	36.69	36.49	36.52	36.16	-0.69%	215,052
Mar 5, 2026	36.89	36.93	36.72	36.78	36.42	-0.50%	186,276
Mar 4, 2026	36.92	36.97	36.87	36.96	36.60	0.38%	2,291,661
Mar 3, 2026	36.64	36.87	36.64	36.82	36.46	-0.47%	236,226
Mar 2, 2026	36.77	37.10	36.77	37.00	36.63	-0.76%	364,132
Feb 27, 2026	37.25	37.33	37.25	37.28	36.65	-0.35%	276,093
Feb 26, 2026	37.40	37.43	37.28	37.41	36.78	0.09%	1,995,588
Feb 25, 2026	37.34	37.38	37.33	37.38	36.75	0.05%	135,618
Feb 24, 2026	37.43	37.43	37.25	37.36	36.73	-0.33%	52,986
Feb 23, 2026	37.61	37.62	37.48	37.48	36.85	-0.37%	88,817
Feb 20, 2026	37.60	37.65	37.58	37.62	36.99	-0.34%	47,689
Feb 19, 2026	37.58	37.75	37.52	37.75	37.12	0.43%	71,782
Feb 18, 2026	37.56	37.64	37.55	37.59	36.96	0.13%	300,229
Feb 17, 2026	37.54	37.58	37.50	37.54	36.91	-0.05%	123,526
Feb 13, 2026	37.53	37.60	37.51	37.56	36.93	0.07%	97,252
Feb 12, 2026	37.62	37.66	37.52	37.54	36.90	-0.19%	68,118
Feb 11, 2026	37.61	37.64	37.53	37.61	36.97	-0.01%	75,054
Feb 10, 2026	37.70	37.72	37.61	37.61	36.98	-0.24%	61,817
Feb 9, 2026	37.61	37.72	37.61	37.70	37.07	0.27%	85,383
Feb 6, 2026	37.57	37.62	37.55	37.60	36.97	0.27%	196,024
Feb 5, 2026	37.54	37.57	37.45	37.50	36.87	-0.19%	381,616
Feb 4, 2026	37.74	37.74	37.56	37.57	36.94	-0.49%	1,703,172
Feb 3, 2026	37.80	37.93	37.67	37.76	37.12	-0.13%	159,981
Feb 2, 2026	37.74	37.84	37.73	37.81	37.17	-0.54%	114,215
Jan 30, 2026	38.00	38.07	37.96	38.01	37.13	-0.13%	178,610
Jan 29, 2026	38.12	38.12	37.99	38.06	37.18	-0.55%	107,718
Jan 28, 2026	38.32	38.35	38.24	38.27	37.38	-0.36%	248,293