XCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2025	29.96	30.04	29.81	29.97	29.97	0.30%	152,828
Apr 25, 2025	29.75	29.94	29.67	29.88	29.88	-0.40%	72,902
Apr 24, 2025	29.76	30.03	29.64	30.00	30.00	1.32%	145,414
Apr 23, 2025	29.70	29.84	29.49	29.61	29.61	1.02%	152,839
Apr 22, 2025	29.27	29.40	29.09	29.31	29.31	1.00%	164,564
Apr 21, 2025	29.12	29.17	28.79	29.02	29.02	0.07%	119,046
Apr 17, 2025	29.00	29.20	28.93	29.00	29.00	0.87%	175,220
Apr 16, 2025	28.84	29.05	28.65	28.75	28.75	-0.76%	313,314
Apr 15, 2025	28.96	29.17	28.96	28.97	28.97	0.38%	214,185
Apr 14, 2025	28.80	29.03	28.71	28.86	28.86	0.31%	264,830
Apr 11, 2025	28.52	28.78	28.29	28.77	28.77	2.90%	232,173
Apr 10, 2025	28.28	28.28	27.49	27.96	27.96	-2.24%	412,143
Apr 9, 2025	26.55	28.90	26.48	28.60	28.60	7.20%	366,107
Apr 8, 2025	27.70	27.74	26.44	26.68	26.68	-1.73%	433,715