XCCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	33.84	33.86	33.57	33.59	33.59	0.03%	76,202
Oct 1, 2026	33.63	33.67	33.38	33.58	33.58	-1.35%	259,261
Sep 30, 2026	34.28	34.31	34.03	34.04	34.04	-0.44%	85,965
Sep 29, 2026	34.38	34.38	34.07	34.19	34.19	-0.35%	111,808
Sep 28, 2026	34.38	34.39	34.25	34.31	34.31	-0.49%	63,224
Sep 25, 2026	34.54	34.56	34.38	34.48	34.48	-0.03%	132,022
Sep 24, 2026	34.61	34.67	34.47	34.49	34.49	-0.61%	90,114
Sep 23, 2026	34.94	34.95	34.64	34.70	34.70	-0.90%	71,631
Sep 22, 2026	35.06	35.06	34.98	35.02	35.02	0.09%	46,912
Sep 21, 2026	34.97	35.02	34.97	34.99	34.99	0.11%	71,415
Sep 18, 2026	34.97	34.98	34.89	34.95	34.95	-0.19%	31,775
Sep 17, 2026	35.03	35.04	34.98	35.01	35.01	0.44%	35,943
Sep 16, 2026	34.85	35.01	34.75	34.86	34.86	0.04%	324,765
Sep 15, 2026	34.95	34.95	34.84	34.84	34.84	-0.46%	2,054,836
Sep 14, 2026	34.92	35.06	34.85	35.00	35.00	0.11%	2,317,422
Sep 11, 2026	35.09	35.14	34.94	34.96	34.96	-0.07%	181,879
Sep 10, 2026	35.08	35.10	34.95	34.99	34.99	-0.53%	105,382
Sep 9, 2026	35.27	35.29	35.17	35.17	35.17	-0.34%	2,037,910
Sep 8, 2026	35.30	35.35	35.28	35.29	35.29	-0.12%	41,614
Sep 4, 2026	35.31	35.34	35.31	35.33	35.33	0.06%	51,202
Sep 3, 2026	35.30	35.39	35.29	35.31	35.31	0.09%	57,265
Sep 2, 2026	35.34	35.38	35.28	35.28	35.28	-0.13%	111,543
Sep 1, 2026	35.44	35.47	35.32	35.33	35.33	-0.54%	123,050
Aug 31, 2026	35.83	35.83	35.75	35.80	35.52	0.17%	49,812
Aug 28, 2026	35.81	35.86	35.72	35.74	35.46	-0.20%	92,894
Aug 27, 2026	35.85	35.87	35.80	35.81	35.53	-	47,147
Aug 26, 2026	35.81	35.82	35.78	35.81	35.53	0.10%	34,461
Aug 25, 2026	35.78	35.80	35.72	35.78	35.49	0.10%	111,305
Aug 24, 2026	35.73	35.78	35.70	35.74	35.46	-0.11%	92,896
Aug 21, 2026	35.77	35.78	35.69	35.78	35.50	0.24%	1,930,707
Aug 20, 2026	35.68	35.72	35.62	35.70	35.41	-0.15%	40,226
Aug 19, 2026	35.82	35.86	35.75	35.75	35.47	-0.04%	1,879,346
Aug 18, 2026	35.82	35.83	35.76	35.77	35.48	-0.32%	64,132
Aug 17, 2026	35.90	35.95	35.87	35.88	35.60	-	1,937,976
Aug 14, 2026	35.96	35.97	35.88	35.88	35.60	-0.08%	1,888,547
Aug 13, 2026	35.93	36.01	35.87	35.91	35.63	0.04%	163,968
Aug 12, 2026	35.90	35.91	35.89	35.90	35.61	0.16%	41,452
Aug 11, 2026	35.91	35.91	35.83	35.84	35.55	-0.09%	36,274
Aug 10, 2026	36.00	36.01	35.87	35.87	35.59	-0.50%	53,758
Aug 7, 2026	35.97	36.07	35.93	36.05	35.76	0.46%	2,079,912
Aug 6, 2026	35.92	35.92	35.84	35.89	35.60	-0.01%	69,634
Aug 5, 2026	35.91	35.92	35.83	35.89	35.61	-0.04%	75,815
Aug 4, 2026	35.77	35.94	35.77	35.91	35.62	0.42%	76,016
Aug 3, 2026	35.72	35.78	35.71	35.76	35.47	0.27%	192,762
Jul 31, 2026	35.97	36.05	35.87	36.02	35.38	0.01%	84,358
Jul 30, 2026	35.92	36.02	35.92	36.02	35.37	0.43%	77,092
Jul 29, 2026	36.00	36.03	35.83	35.86	35.22	-0.30%	79,126
Jul 28, 2026	35.95	35.99	35.89	35.97	35.33	0.17%	52,194
Jul 27, 2026	35.97	35.99	35.90	35.91	35.27	0.09%	49,938
Jul 24, 2026	35.91	35.95	35.86	35.88	35.23	0.04%	103,316