XCCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	36.82	36.85	36.66	36.69	36.69	-0.22%	2,065,373
May 21, 2026	36.74	36.81	36.66	36.77	36.77	0.08%	93,100
May 20, 2026	36.59	36.75	36.57	36.74	36.74	0.59%	196,216
May 19, 2026	36.59	36.59	36.50	36.53	36.53	-0.20%	92,313
May 18, 2026	36.63	36.67	36.50	36.60	36.60	0.19%	1,803,872
May 15, 2026	36.62	36.62	36.53	36.53	36.53	-0.63%	54,391
May 14, 2026	36.86	36.88	36.76	36.76	36.76	-0.03%	65,887
May 13, 2026	36.82	36.85	36.77	36.77	36.77	-0.19%	1,510,182
May 12, 2026	36.81	36.85	36.76	36.84	36.84	-0.18%	47,539
May 11, 2026	37.00	37.01	36.90	36.91	36.91	-0.19%	105,763
May 8, 2026	36.96	37.00	36.93	36.98	36.98	0.24%	49,166
May 7, 2026	37.07	37.09	36.89	36.89	36.89	-0.63%	96,308
May 6, 2026	37.05	37.14	37.04	37.12	37.12	0.27%	107,938
May 5, 2026	36.98	37.03	36.96	37.02	37.02	0.24%	35,070
May 4, 2026	36.94	36.99	36.85	36.93	36.93	-0.24%	52,985
May 1, 2026	36.97	37.05	36.96	37.02	37.02	0.19%	97,502
Apr 30, 2026	37.10	37.24	37.07	37.23	36.95	0.62%	84,747
Apr 29, 2026	37.13	37.13	36.97	37.00	36.72	-0.35%	123,096
Apr 28, 2026	37.07	37.13	37.07	37.13	36.85	-0.15%	121,476
Apr 27, 2026	37.12	37.19	37.10	37.19	36.91	0.38%	307,544
Apr 24, 2026	36.98	37.05	36.94	37.05	36.77	0.15%	49,770
Apr 23, 2026	37.04	37.07	36.91	36.99	36.71	-0.16%	51,757
Apr 22, 2026	37.04	37.06	36.98	37.05	36.77	0.34%	40,586
Apr 21, 2026	37.05	37.06	36.87	36.93	36.65	-0.36%	464,192
Apr 20, 2026	36.98	37.06	36.96	37.06	36.78	0.11%	90,134
Apr 17, 2026	36.94	37.07	36.94	37.02	36.74	0.71%	77,693
Apr 16, 2026	36.85	36.85	36.71	36.76	36.48	-0.07%	89,884
Apr 15, 2026	36.79	36.79	36.75	36.79	36.51	0.05%	39,719
Apr 14, 2026	36.66	36.79	36.65	36.77	36.49	0.60%	72,442
Apr 13, 2026	36.34	36.55	36.33	36.55	36.27	0.27%	88,653
Apr 10, 2026	36.63	36.63	36.44	36.45	36.17	-0.29%	328,030
Apr 9, 2026	36.58	36.68	36.46	36.55	36.28	-0.03%	1,714,202
Apr 8, 2026	36.79	36.79	36.50	36.56	36.29	0.83%	112,644
Apr 7, 2026	36.25	36.27	36.08	36.26	35.99	-0.03%	119,789
Apr 6, 2026	36.16	36.28	36.14	36.27	36.00	0.44%	96,164
Apr 2, 2026	35.86	36.16	35.86	36.11	35.84	0.06%	161,455
Apr 1, 2026	36.16	36.16	36.04	36.09	35.82	0.12%	153,042
Mar 31, 2026	36.19	36.42	36.15	36.40	35.78	1.20%	213,054
Mar 30, 2026	36.16	36.17	35.95	35.97	35.35	0.06%	70,551
Mar 27, 2026	36.00	36.03	35.89	35.95	35.33	-0.39%	62,402
Mar 26, 2026	36.21	36.33	36.06	36.09	35.47	-0.78%	40,040
Mar 25, 2026	36.40	36.47	36.36	36.38	35.75	0.41%	18,529
Mar 24, 2026	36.32	36.35	36.17	36.23	35.60	-0.33%	103,739
Mar 23, 2026	36.32	36.50	36.23	36.35	35.72	0.71%	128,463
Mar 20, 2026	36.45	36.45	36.04	36.09	35.47	-1.01%	103,563
Mar 19, 2026	36.20	36.47	36.20	36.46	35.83	0.15%	85,176
Mar 18, 2026	36.57	36.57	36.40	36.41	35.78	-0.53%	40,950
Mar 17, 2026	36.53	36.60	36.53	36.60	35.97	0.48%	39,214
Mar 16, 2026	36.46	36.53	36.40	36.43	35.80	0.71%	70,030
Mar 13, 2026	36.40	36.47	36.13	36.17	35.55	-0.51%	94,952