XCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	41.04	41.57	41.03	41.50	41.50	0.83%	354,641
Jan 22, 2026	40.98	41.42	40.98	41.16	41.16	0.86%	348,943
Jan 21, 2026	40.62	41.00	40.53	40.81	40.81	1.47%	762,018
Jan 20, 2026	40.22	40.46	40.15	40.22	40.22	-0.94%	218,286
Jan 16, 2026	40.61	40.64	40.36	40.60	40.60	0.17%	330,858
Jan 15, 2026	40.61	40.77	40.51	40.53	40.53	0.55%	389,247
Jan 14, 2026	40.09	40.31	40.04	40.31	40.31	0.67%	219,780
Jan 13, 2026	40.25	40.26	39.98	40.04	40.04	-0.55%	151,799
Jan 12, 2026	39.89	40.29	39.86	40.26	40.26	0.70%	116,210
Jan 9, 2026	39.78	40.00	39.71	39.98	39.98	0.53%	129,192
Jan 8, 2026	39.85	39.85	39.60	39.77	39.77	-0.28%	282,355
Jan 7, 2026	39.94	40.02	39.85	39.88	39.88	-0.57%	153,056
Jan 6, 2026	40.02	40.15	39.91	40.11	40.11	0.98%	639,160
Jan 5, 2026	39.62	39.82	39.52	39.72	39.72	1.22%	322,487
Jan 2, 2026	39.06	39.30	39.04	39.24	39.24	2.29%	345,106
Dec 31, 2025	38.47	38.54	38.36	38.36	38.36	-0.05%	165,476
Dec 30, 2025	38.38	38.46	38.30	38.38	38.38	0.34%	140,241
Dec 29, 2025	38.18	38.25	38.01	38.25	38.25	0.42%	62,185
Dec 26, 2025	38.05	38.17	37.97	38.09	38.09	0.66%	139,507
Dec 24, 2025	37.80	37.93	37.80	37.84	37.84	0.26%	130,309
Dec 23, 2025	37.46	37.77	37.46	37.74	37.74	0.86%	150,953
Dec 22, 2025	37.40	37.48	37.31	37.42	37.42	0.73%	92,761
Dec 19, 2025	36.95	37.32	36.95	37.15	37.15	0.83%	239,717
Dec 18, 2025	36.83	37.02	36.76	36.85	36.85	-1.79%	177,606
Dec 17, 2025	37.98	38.01	37.46	37.52	36.27	-1.01%	40,078
Dec 16, 2025	37.95	38.01	37.72	37.90	36.64	-0.42%	84,967
Dec 15, 2025	38.39	38.48	38.06	38.06	36.79	-0.05%	81,919
Dec 12, 2025	38.55	38.56	37.90	38.08	36.81	-1.22%	202,409
Dec 11, 2025	38.51	38.71	38.40	38.55	37.27	-0.67%	82,447
Dec 10, 2025	38.44	38.90	38.32	38.81	37.52	1.10%	65,360
Dec 9, 2025	38.31	38.41	38.13	38.39	37.11	0.54%	43,935
Dec 8, 2025	38.40	38.40	38.10	38.18	36.91	-0.10%	36,690
Dec 5, 2025	38.41	38.61	38.15	38.22	36.95	0.37%	55,822
Dec 4, 2025	38.06	38.11	37.91	38.08	36.81	-	166,024
Dec 3, 2025	37.84	38.08	37.84	38.08	36.81	0.45%	266,759
Dec 2, 2025	37.97	38.05	37.75	37.91	36.65	0.37%	45,362
Dec 1, 2025	37.71	37.91	37.71	37.77	36.51	-0.63%	115,654
Nov 28, 2025	37.88	38.01	37.76	38.01	36.75	0.34%	38,354
Nov 26, 2025	37.76	38.00	37.69	37.88	36.62	1.04%	108,178
Nov 25, 2025	37.24	37.50	36.95	37.49	36.24	0.42%	162,380
Nov 24, 2025	36.93	37.39	36.93	37.33	36.09	0.60%	59,959
Nov 21, 2025	36.83	37.29	36.72	37.11	35.88	-0.19%	58,986
Nov 20, 2025	38.07	38.14	37.10	37.18	35.94	-1.04%	85,009
Nov 19, 2025	37.55	37.85	37.39	37.57	36.32	-0.13%	52,247
Nov 18, 2025	37.54	37.84	37.40	37.62	36.37	-0.52%	44,508
Nov 17, 2025	37.89	38.26	37.73	37.82	36.56	-1.18%	80,819
Nov 14, 2025	37.82	38.49	37.82	38.27	36.99	0.49%	108,428
Nov 13, 2025	38.45	38.58	38.00	38.08	36.81	-1.37%	46,656
Nov 12, 2025	38.69	38.69	38.55	38.61	37.33	-0.20%	60,813
Nov 11, 2025	38.60	38.73	38.51	38.69	37.40	0.25%	157,349