XCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	29.98	30.13	29.98	30.00	30.00	0.27%	194,789
Jan 16, 2025	30.03	30.11	29.86	29.92	29.92	0.07%	156,599
Jan 15, 2025	29.80	29.94	29.77	29.90	29.90	1.39%	322,013
Jan 14, 2025	29.54	29.54	29.36	29.49	29.49	0.75%	199,476
Jan 13, 2025	29.31	29.31	29.10	29.27	29.27	-0.91%	315,408
Jan 10, 2025	29.65	29.65	29.43	29.54	29.54	-1.34%	145,890
Jan 8, 2025	29.92	29.96	29.78	29.94	29.94	0.57%	397,863
Jan 7, 2025	30.48	30.48	29.77	29.77	29.77	-1.88%	914,178
Jan 6, 2025	30.29	30.45	30.29	30.34	30.34	1.40%	129,308
Jan 3, 2025	29.87	29.96	29.82	29.92	29.92	0.94%	100,212
Jan 2, 2025	29.66	29.79	29.54	29.64	29.64	0.14%	127,388
Dec 31, 2024	29.65	29.78	29.51	29.60	29.60	-0.37%	537,100
Dec 30, 2024	29.76	29.80	29.60	29.71	29.71	-0.67%	375,628
Dec 27, 2024	29.90	29.92	29.80	29.91	29.91	-0.27%	360,029
Dec 26, 2024	30.05	30.06	29.93	29.99	29.99	-0.40%	380,724
Dec 24, 2024	30.05	30.15	29.98	30.11	30.11	0.20%	163,567
Dec 23, 2024	29.95	30.09	29.79	30.05	30.05	0.60%	285,220
Dec 20, 2024	29.71	30.03	29.65	29.87	29.87	0.07%	273,691
Dec 19, 2024	29.98	29.98	29.78	29.85	29.85	0.57%	933,560
Dec 18, 2024	30.64	30.64	29.62	29.68	29.68	-4.90%	188,624
Dec 17, 2024	31.19	31.26	31.06	31.21	30.37	-0.98%	204,975
Dec 16, 2024	31.70	31.70	31.46	31.52	30.68	-0.16%	167,853
Dec 13, 2024	31.57	31.65	31.49	31.57	30.72	0.54%	134,603
Dec 12, 2024	31.50	31.54	31.34	31.40	30.56	-0.66%	117,011
Dec 11, 2024	31.56	31.68	31.51	31.61	30.76	0.67%	109,815
Dec 10, 2024	31.57	31.57	31.28	31.40	30.56	-0.57%	94,735
Dec 9, 2024	31.66	31.80	31.48	31.58	30.73	0.22%	83,117
Dec 6, 2024	31.64	31.64	31.34	31.51	30.67	-0.54%	142,074
Dec 5, 2024	31.59	31.74	31.37	31.68	30.83	0.48%	84,624
Dec 4, 2024	31.40	31.58	31.35	31.53	30.69	0.61%	103,467
Dec 3, 2024	31.20	31.34	30.89	31.34	30.50	0.34%	100,687
Dec 2, 2024	31.10	31.27	31.08	31.24	30.40	0.56%	85,302
Nov 29, 2024	30.94	31.14	30.74	31.06	30.23	-0.10%	77,943
Nov 27, 2024	31.27	31.28	30.95	31.09	30.26	-0.77%	94,631
Nov 26, 2024	31.30	31.55	31.23	31.33	30.49	-0.35%	134,304
Nov 25, 2024	31.52	31.56	31.33	31.44	30.60	0.16%	115,563
Nov 22, 2024	31.20	31.39	31.20	31.39	30.55	0.84%	214,299
Nov 21, 2024	31.07	31.21	30.92	31.13	30.30	-	197,925
Nov 20, 2024	30.98	31.36	30.93	31.13	30.30	-0.51%	294,061
Nov 19, 2024	31.33	31.33	31.09	31.29	30.45	0.64%	155,772
Nov 18, 2024	30.91	31.20	30.91	31.09	30.26	0.75%	143,144
Nov 15, 2024	30.91	31.06	30.71	30.86	30.03	0.06%	281,096
Nov 14, 2024	30.98	31.17	30.80	30.84	30.01	-0.48%	152,966
Nov 13, 2024	31.18	31.24	30.90	30.99	30.16	-0.77%	144,217
Nov 12, 2024	31.44	31.44	31.05	31.23	30.39	-1.11%	226,847
Nov 11, 2024	31.67	31.72	31.49	31.58	30.73	-1.25%	141,130
Nov 8, 2024	32.19	32.19	31.82	31.98	31.12	-1.38%	244,081
Nov 7, 2024	32.35	32.45	32.27	32.43	31.56	1.17%	121,918
Nov 6, 2024	31.86	32.08	31.63	32.06	31.20	-0.57%	180,463
Nov 5, 2024	32.19	32.28	31.97	32.24	31.38	1.16%	54,805
Nov 4, 2024	31.97	32.10	31.86	31.87	31.02	0.41%	64,092
Nov 1, 2024	32.14	32.14	31.67	31.74	30.89	0.06%	81,763
Oct 31, 2024	31.89	31.89	31.50	31.72	30.87	-0.81%	79,389
Oct 30, 2024	32.20	32.20	31.88	31.98	31.12	-0.87%	80,754
Oct 29, 2024	32.15	32.28	32.11	32.26	31.40	0.16%	75,011
Oct 28, 2024	32.07	32.28	32.07	32.21	31.35	-0.11%	64,006
Oct 25, 2024	32.38	32.50	32.17	32.25	31.38	-0.04%	66,422
Oct 24, 2024	32.23	32.26	32.12	32.26	31.40	0.34%	60,673
Oct 23, 2024	32.16	32.30	32.08	32.15	31.29	-0.87%	63,702
Oct 22, 2024	32.38	32.45	32.33	32.43	31.56	-0.33%	62,075
Oct 21, 2024	32.75	32.75	32.49	32.54	31.67	-0.37%	80,333
Oct 18, 2024	32.81	32.87	32.66	32.66	31.79	-0.03%	73,889
Oct 17, 2024	32.68	32.81	32.56	32.67	31.79	0.31%	91,201
Oct 16, 2024	32.50	32.60	32.31	32.57	31.70	1.05%	76,553
Oct 15, 2024	32.60	32.63	32.22	32.23	31.37	-1.10%	194,459
Oct 14, 2024	32.67	32.71	32.51	32.59	31.72	-0.18%	121,597
Oct 11, 2024	32.39	32.65	32.29	32.65	31.78	1.02%	167,714
Oct 10, 2024	32.20	32.39	32.08	32.32	31.45	-0.31%	283,111
Oct 9, 2024	32.27	32.49	32.26	32.42	31.55	0.03%	161,943
Oct 8, 2024	32.37	32.49	32.32	32.41	31.54	0.81%	167,721
Oct 7, 2024	32.41	32.41	32.04	32.15	31.29	-0.59%	81,449
Oct 4, 2024	32.23	32.34	32.04	32.34	31.47	0.53%	229,854
Oct 3, 2024	32.13	32.32	32.06	32.17	31.31	-1.14%	310,240
Oct 2, 2024	32.59	32.62	32.34	32.54	31.67	-0.06%	129,921
Oct 1, 2024	32.82	32.91	32.29	32.56	31.69	-0.34%	183,089
Sep 30, 2024	32.84	32.92	32.52	32.67	31.79	-1.92%	118,305
Sep 27, 2024	33.83	33.86	33.29	33.31	32.42	-1.42%	814,830
Sep 26, 2024	33.80	33.90	33.58	33.79	32.88	2.02%	187,386
Sep 25, 2024	33.44	33.44	32.96	33.12	32.23	-1.02%	394,611
Sep 24, 2024	33.23	33.46	33.12	33.46	32.56	1.98%	98,879
Sep 23, 2024	32.72	32.87	32.70	32.81	31.93	0.46%	112,956
Sep 20, 2024	32.70	32.78	32.56	32.66	31.79	-0.55%	84,053
Sep 19, 2024	32.75	32.92	32.59	32.84	31.96	1.67%	104,551
Sep 18, 2024	32.40	32.73	32.24	32.30	31.43	-0.03%	103,088
Sep 17, 2024	32.48	32.50	32.26	32.31	31.44	-0.46%	144,149
Sep 16, 2024	32.43	32.47	32.23	32.46	31.59	0.24%	93,575
Sep 13, 2024	32.29	32.43	32.26	32.38	31.51	0.62%	63,614
Sep 12, 2024	31.95	32.22	31.87	32.18	31.32	1.00%	71,614
Sep 11, 2024	31.58	31.91	31.19	31.86	31.01	0.57%	75,059
Sep 10, 2024	31.71	31.79	31.41	31.68	30.83	-0.35%	191,791
Sep 9, 2024	31.71	31.83	31.63	31.79	30.94	1.08%	97,831
Sep 6, 2024	32.04	32.14	31.35	31.45	30.61	-1.90%	511,566
Sep 5, 2024	32.01	32.26	31.95	32.06	31.20	0.20%	447,180
Sep 4, 2024	31.84	32.23	31.84	32.00	31.14	0.08%	235,972
Sep 3, 2024	32.43	32.43	31.87	31.97	31.11	-2.08%	76,043
Aug 30, 2024	32.66	32.81	32.49	32.65	31.78	-0.06%	57,694
Aug 29, 2024	32.71	32.85	32.61	32.67	31.79	-0.12%	74,991
Aug 28, 2024	32.74	32.90	32.56	32.71	31.83	-0.52%	128,572
Aug 27, 2024	32.74	32.88	32.65	32.88	32.00	0.31%	259,091
Aug 26, 2024	32.90	33.01	32.74	32.78	31.90	-0.82%	77,158