XCCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	38.33	38.34	38.22	38.23	-	0.20%	290,801
Nov 5, 2025	38.13	38.23	38.13	38.15	38.15	0.16%	1,424,804
Nov 4, 2025	37.93	38.15	37.91	38.09	38.09	-0.10%	108,816
Nov 3, 2025	38.40	38.40	38.09	38.13	38.13	-1.42%	157,834
Oct 31, 2025	38.75	38.78	38.66	38.68	38.36	0.05%	153,668
Oct 30, 2025	38.71	38.80	38.66	38.66	38.34	-0.49%	235,958
Oct 29, 2025	38.93	38.95	38.80	38.85	38.53	-0.26%	85,240
Oct 28, 2025	39.03	39.03	38.94	38.95	38.62	-0.18%	91,474
Oct 27, 2025	38.87	39.04	38.84	39.02	38.69	0.57%	1,539,514
Oct 24, 2025	38.74	38.82	38.74	38.80	38.48	0.48%	61,724
Oct 23, 2025	38.53	38.63	38.51	38.62	38.29	0.22%	240,487
Oct 22, 2025	38.61	38.61	38.45	38.53	38.21	-0.25%	86,636
Oct 21, 2025	38.64	38.70	38.61	38.63	38.30	-0.09%	154,332
Oct 20, 2025	38.59	38.68	38.59	38.66	38.34	0.36%	81,344
Oct 17, 2025	38.49	38.57	38.41	38.52	38.20	-0.03%	237,554
Oct 16, 2025	38.73	38.74	38.49	38.53	38.21	-0.39%	92,294
Oct 15, 2025	38.64	38.71	38.61	38.68	38.36	0.49%	109,847
Oct 14, 2025	38.41	38.50	38.31	38.49	38.17	0.10%	2,466,054
Oct 13, 2025	38.38	38.45	38.36	38.45	38.13	0.65%	138,395
Oct 10, 2025	38.63	38.64	38.18	38.20	37.88	-1.09%	111,279
Oct 9, 2025	38.77	38.77	38.57	38.62	38.30	-0.45%	167,562
Oct 8, 2025	38.92	38.92	38.79	38.80	38.47	-0.19%	413,055
Oct 7, 2025	38.87	38.90	38.82	38.87	38.55	0.18%	1,794,434
Oct 6, 2025	38.90	38.90	38.79	38.80	38.48	0.23%	132,547
Oct 3, 2025	38.96	38.96	38.71	38.71	38.39	-0.58%	1,980,337
Oct 2, 2025	38.97	39.01	38.90	38.94	38.61	-0.13%	130,524
Oct 1, 2025	38.91	39.01	38.89	38.98	38.66	-0.68%	121,033
Sep 30, 2025	39.25	39.28	39.21	39.25	38.62	-0.10%	75,135
Sep 29, 2025	39.23	39.29	39.21	39.29	38.66	0.36%	72,242
Sep 26, 2025	39.15	39.19	39.12	39.15	38.52	0.10%	39,334
Sep 25, 2025	39.17	39.18	39.09	39.11	38.48	-0.43%	58,475
Sep 24, 2025	39.28	39.30	39.23	39.28	38.65	0.03%	60,493
Sep 23, 2025	39.34	39.35	39.24	39.27	38.64	-0.15%	55,718
Sep 22, 2025	39.23	39.34	39.21	39.33	38.70	0.15%	86,814
Sep 19, 2025	39.23	39.27	39.20	39.27	38.64	0.10%	91,300
Sep 18, 2025	39.12	39.25	39.12	39.23	38.60	0.20%	56,468
Sep 17, 2025	39.11	39.18	39.05	39.15	38.52	0.08%	49,251
Sep 16, 2025	39.12	39.19	39.09	39.12	38.49	-0.03%	73,564
Sep 15, 2025	38.96	39.13	38.96	39.13	38.50	0.57%	214,170
Sep 12, 2025	38.97	38.97	38.91	38.91	38.29	-0.44%	374,530
Sep 11, 2025	38.90	39.16	38.90	39.08	38.45	0.45%	252,899
Sep 10, 2025	38.86	38.94	38.85	38.90	38.28	0.10%	239,006
Sep 9, 2025	38.88	38.91	38.81	38.87	38.24	-0.19%	1,446,757
Sep 8, 2025	38.96	39.00	38.91	38.94	38.31	-0.15%	110,582
Sep 5, 2025	39.00	39.11	38.97	39.00	38.37	0.15%	153,716
Sep 4, 2025	38.87	38.94	38.82	38.94	38.31	0.31%	50,046
Sep 3, 2025	38.67	38.84	38.67	38.82	38.20	0.34%	46,406
Sep 2, 2025	38.76	38.78	38.56	38.69	38.07	-1.02%	76,201
Aug 29, 2025	39.24	39.24	39.08	39.09	38.13	-0.18%	54,835
Aug 28, 2025	39.11	39.17	39.09	39.16	38.20	0.15%	63,870