XCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	34.35	34.37	34.18	34.37	34.37	0.32%	54,275
Jul 9, 2025	34.35	34.46	34.21	34.26	34.26	-0.29%	53,402
Jul 8, 2025	34.28	34.36	34.21	34.36	34.36	0.50%	78,853
Jul 7, 2025	34.24	34.38	34.07	34.19	34.19	-1.58%	83,373
Jul 3, 2025	34.53	34.79	34.53	34.74	34.74	0.87%	401,412
Jul 2, 2025	34.13	34.44	34.07	34.44	34.44	0.76%	100,076
Jul 1, 2025	34.20	34.31	34.12	34.18	34.18	-	115,564
Jun 30, 2025	34.05	34.18	33.93	34.18	34.18	0.35%	61,681
Jun 27, 2025	34.08	34.19	33.88	34.06	34.06	-0.18%	91,619
Jun 26, 2025	34.09	34.15	33.96	34.12	34.12	0.77%	59,686
Jun 25, 2025	33.72	33.87	33.68	33.86	33.86	0.42%	80,980
Jun 24, 2025	33.56	33.77	33.52	33.72	33.72	2.06%	80,509
Jun 23, 2025	32.57	33.04	32.57	33.04	33.04	0.98%	266,107
Jun 20, 2025	33.01	33.17	32.71	32.72	32.72	-0.46%	95,313
Jun 18, 2025	32.89	32.99	32.80	32.87	32.87	0.52%	79,947
Jun 17, 2025	32.94	33.02	32.68	32.70	32.70	-1.39%	65,833
Jun 16, 2025	33.10	33.37	33.10	33.16	33.16	1.07%	52,789
Jun 13, 2025	32.89	32.96	32.68	32.81	32.81	-1.50%	184,410
Jun 12, 2025	33.32	33.36	33.24	33.31	33.31	0.21%	266,620
Jun 11, 2025	33.26	33.40	33.12	33.24	33.24	0.36%	282,678
Jun 10, 2025	33.15	33.19	33.01	33.12	33.12	0.79%	182,909
Jun 9, 2025	32.93	32.96	32.73	32.86	32.86	0.58%	73,972
Jun 6, 2025	32.56	32.68	32.55	32.67	32.67	0.43%	104,253
Jun 5, 2025	32.72	32.72	32.46	32.53	32.53	0.53%	416,860
Jun 4, 2025	32.37	32.40	32.30	32.36	32.36	0.90%	81,086
Jun 3, 2025	31.94	32.07	31.87	32.07	32.07	0.22%	121,209
Jun 2, 2025	31.94	32.01	31.77	32.00	32.00	0.63%	97,680
May 30, 2025	31.85	31.86	31.62	31.80	31.80	-0.93%	310,782
May 29, 2025	32.15	32.26	32.00	32.10	32.10	0.12%	249,923
May 28, 2025	32.06	32.15	31.99	32.06	32.06	-	164,733
May 27, 2025	32.10	32.11	32.00	32.06	32.06	0.19%	313,627
May 23, 2025	31.72	32.05	31.72	32.00	32.00	0.28%	204,394
May 22, 2025	31.95	31.99	31.82	31.91	31.91	-0.22%	429,420
May 21, 2025	32.20	32.26	31.94	31.98	31.98	-0.22%	281,623
May 20, 2025	31.92	32.09	31.91	32.05	32.05	-0.40%	1,199,612
May 19, 2025	31.84	32.26	31.84	32.18	32.18	0.12%	119,324
May 16, 2025	32.14	32.19	31.98	32.14	32.14	-0.03%	129,880
May 15, 2025	32.17	32.17	32.02	32.15	32.15	0.63%	310,585
May 14, 2025	31.99	32.11	31.92	31.95	31.95	0.16%	227,754
May 13, 2025	31.60	32.00	31.60	31.90	31.90	0.73%	257,134
May 12, 2025	31.64	31.76	31.56	31.67	31.67	1.51%	207,017
May 9, 2025	31.31	31.31	31.10	31.20	31.20	1.20%	283,645
May 8, 2025	31.06	31.09	30.82	30.83	30.83	-0.74%	756,930
May 7, 2025	31.04	31.23	30.94	31.06	31.06	-0.45%	158,311
May 6, 2025	31.02	31.30	30.99	31.20	31.20	-0.89%	112,015
May 5, 2025	31.62	31.75	31.48	31.48	31.48	0.90%	211,656
May 2, 2025	31.19	31.28	31.04	31.20	31.20	3.04%	64,378
May 1, 2025	30.40	30.45	30.23	30.28	30.28	-0.10%	66,644
Apr 30, 2025	30.20	30.31	29.99	30.31	30.31	0.23%	49,282
Apr 29, 2025	30.13	30.33	30.10	30.24	30.24	0.90%	709,069