XCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	51.65	51.73	51.00	51.11	51.11	-0.85%	93,547
Aug 27, 2026	51.52	51.55	51.07	51.55	51.55	0.98%	112,554
Aug 26, 2026	51.04	51.14	50.90	51.05	51.05	0.12%	70,415
Aug 25, 2026	50.61	50.99	50.55	50.99	50.99	2.25%	109,479
Aug 24, 2026	50.20	50.20	49.59	49.87	49.87	-1.41%	141,423
Aug 21, 2026	50.84	50.87	50.49	50.59	50.59	0.49%	107,680
Aug 20, 2026	50.03	50.40	50.03	50.34	50.34	0.28%	95,337
Aug 19, 2026	50.49	50.60	49.91	50.20	50.20	1.35%	120,147
Aug 18, 2026	50.10	50.14	49.44	49.53	49.53	-3.45%	106,842
Aug 17, 2026	51.35	51.94	51.26	51.30	51.30	0.86%	410,717
Aug 14, 2026	51.13	51.24	50.68	50.87	50.87	-0.22%	80,627
Aug 13, 2026	50.69	51.23	50.63	50.98	50.98	0.91%	116,224
Aug 12, 2026	50.73	50.83	50.34	50.52	50.52	2.23%	115,942
Aug 11, 2026	49.78	49.81	49.29	49.42	49.42	0.51%	144,183
Aug 10, 2026	49.27	49.36	49.06	49.17	49.17	-0.79%	284,717
Aug 7, 2026	49.68	49.73	48.91	49.56	49.56	1.29%	82,615
Aug 6, 2026	48.62	49.38	48.48	48.93	48.93	-0.61%	193,779
Aug 5, 2026	49.46	49.68	49.23	49.23	49.23	-0.67%	311,174
Aug 4, 2026	48.89	49.71	48.86	49.56	49.56	3.60%	91,699
Aug 3, 2026	47.28	47.96	47.01	47.84	47.84	0.95%	171,459
Jul 31, 2026	48.16	48.16	46.88	47.39	47.39	0.85%	112,867
Jul 30, 2026	46.15	47.03	45.98	46.99	46.99	4.52%	153,225
Jul 29, 2026	45.66	46.22	44.60	44.96	44.96	-2.83%	175,586
Jul 28, 2026	46.19	46.72	45.80	46.27	46.27	-2.96%	242,064
Jul 27, 2026	48.10	48.32	47.08	47.68	47.68	-0.04%	100,790
Jul 24, 2026	48.32	48.35	47.57	47.70	47.70	-1.89%	114,321
Jul 23, 2026	48.50	49.07	48.36	48.62	48.62	-0.92%	91,664
Jul 22, 2026	48.87	49.37	48.75	49.07	49.07	-0.33%	128,362
Jul 21, 2026	48.74	49.32	48.67	49.23	49.23	3.62%	147,476
Jul 20, 2026	47.74	48.03	47.38	47.51	47.51	-0.46%	106,313
Jul 17, 2026	46.85	48.12	46.57	47.73	47.73	-1.43%	143,663
Jul 16, 2026	48.56	48.77	48.15	48.42	48.42	-2.16%	172,520
Jul 15, 2026	49.90	49.94	48.75	49.49	49.49	-0.60%	150,461
Jul 14, 2026	49.50	49.87	49.26	49.79	49.79	1.49%	167,840
Jul 13, 2026	49.59	49.75	48.95	49.06	49.06	-3.63%	209,877
Jul 10, 2026	50.50	51.08	50.37	50.91	50.91	0.61%	73,797
Jul 9, 2026	50.44	50.88	50.37	50.60	50.60	0.86%	193,193
Jul 8, 2026	49.41	50.36	49.21	50.17	50.17	0.62%	128,023
Jul 7, 2026	50.47	50.48	49.67	49.86	49.86	-3.71%	263,871
Jul 6, 2026	51.62	52.10	51.56	51.78	51.78	2.27%	156,818
Jul 2, 2026	51.33	51.88	49.80	50.63	50.63	-1.00%	192,088
Jul 1, 2026	51.84	51.91	51.06	51.14	51.14	-3.29%	361,649
Jun 30, 2026	52.28	53.02	52.02	52.88	52.88	1.61%	131,327
Jun 29, 2026	51.62	52.04	50.59	52.04	52.04	0.91%	96,373
Jun 26, 2026	50.94	52.03	50.84	51.57	51.57	-1.02%	170,838
Jun 25, 2026	52.85	52.91	51.54	52.10	52.10	0.77%	275,032
Jun 24, 2026	51.76	51.90	51.01	51.70	51.70	0.43%	189,786
Jun 23, 2026	51.68	52.31	51.29	51.48	51.48	-6.33%	195,289
Jun 22, 2026	55.05	55.43	54.62	54.96	54.96	0.26%	368,026
Jun 18, 2026	54.30	54.93	54.26	54.82	54.82	3.77%	120,484