XCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	39.77	40.01	39.54	39.62	39.62	-0.73%	180,665
Mar 26, 2026	40.49	40.79	39.91	39.91	39.91	-3.23%	108,809
Mar 25, 2026	41.30	41.53	41.10	41.24	41.24	1.35%	168,341
Mar 24, 2026	40.50	41.03	40.45	40.69	40.69	-1.83%	149,294
Mar 23, 2026	41.15	41.83	41.02	41.45	41.45	3.60%	76,213
Mar 20, 2026	41.16	41.16	39.90	40.01	40.01	-3.57%	128,990
Mar 19, 2026	40.62	41.62	40.53	41.49	41.49	0.27%	462,243
Mar 18, 2026	42.00	42.14	41.38	41.38	41.38	-1.97%	153,825
Mar 17, 2026	42.27	42.36	41.95	42.21	42.21	1.15%	358,381
Mar 16, 2026	41.52	41.87	41.40	41.73	41.73	2.76%	131,099
Mar 13, 2026	41.32	41.53	40.49	40.61	40.61	-0.51%	133,772
Mar 12, 2026	41.74	41.74	40.66	40.82	40.82	-3.82%	449,243
Mar 11, 2026	42.20	42.67	42.12	42.44	42.44	0.71%	86,046
Mar 10, 2026	42.23	43.08	41.96	42.14	42.14	-0.12%	206,876
Mar 9, 2026	40.66	42.33	40.35	42.19	42.19	2.20%	201,615
Mar 6, 2026	41.16	41.70	40.87	41.28	41.28	-1.62%	844,253
Mar 5, 2026	42.33	42.58	41.26	41.96	41.96	-2.34%	283,920
Mar 4, 2026	42.50	43.42	42.37	42.96	42.96	1.14%	323,637
Mar 3, 2026	42.02	42.74	41.11	42.48	42.48	-5.03%	391,106
Mar 2, 2026	44.34	44.99	44.25	44.73	44.73	-1.84%	277,543
Feb 27, 2026	45.26	45.61	45.17	45.57	45.57	-0.26%	140,188
Feb 26, 2026	46.05	46.05	45.12	45.69	45.69	-0.35%	241,586
Feb 25, 2026	45.80	45.91	45.64	45.85	45.85	1.37%	218,356
Feb 24, 2026	44.92	45.40	44.81	45.23	45.23	2.10%	220,302
Feb 23, 2026	44.52	44.71	44.20	44.30	44.30	-1.38%	159,738
Feb 20, 2026	43.97	44.95	43.96	44.92	44.92	2.39%	236,460
Feb 19, 2026	43.71	43.87	43.49	43.87	43.87	-0.34%	363,505
Feb 18, 2026	43.98	44.29	43.78	44.02	44.02	0.57%	597,548
Feb 17, 2026	43.76	43.99	43.27	43.77	43.77	-0.61%	254,586
Feb 13, 2026	43.78	44.06	43.28	44.04	44.04	0.57%	415,593
Feb 12, 2026	44.49	44.49	43.70	43.79	43.79	-0.70%	224,104
Feb 11, 2026	43.76	44.20	43.51	44.10	44.10	1.94%	253,024
Feb 10, 2026	43.38	43.40	43.15	43.26	43.26	0.25%	233,321
Feb 9, 2026	42.76	43.28	42.70	43.15	43.15	0.63%	231,621
Feb 6, 2026	42.37	42.88	42.27	42.88	42.88	2.81%	815,094
Feb 5, 2026	41.66	42.06	41.53	41.71	41.71	-0.45%	255,879
Feb 4, 2026	42.70	42.77	41.76	41.90	41.90	-1.30%	449,318
Feb 3, 2026	42.79	42.79	42.04	42.45	42.45	0.76%	287,996
Feb 2, 2026	41.39	42.21	41.39	42.13	42.13	1.10%	225,750
Jan 30, 2026	42.18	42.32	41.54	41.67	41.67	-1.81%	289,726
Jan 29, 2026	42.72	42.77	41.85	42.44	42.44	-0.86%	210,177
Jan 28, 2026	42.80	42.90	42.52	42.81	42.81	0.47%	532,546
Jan 27, 2026	42.20	42.61	42.20	42.61	42.61	2.53%	217,128
Jan 26, 2026	41.54	41.75	41.50	41.56	41.56	0.14%	176,855
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