XCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	51.14	51.14	50.92	50.83	50.83	-1.21%	737,165
Oct 9, 2026	51.57	51.57	51.12	51.45	51.45	0.74%	498,537
Oct 8, 2026	51.53	51.53	50.76	51.07	51.07	-2.16%	115,538
Oct 7, 2026	52.00	52.35	51.55	52.20	52.20	-1.45%	163,115
Oct 6, 2026	53.40	53.40	52.84	52.97	52.97	-0.41%	82,807
Oct 5, 2026	53.13	53.46	53.08	53.19	53.19	1.08%	130,203
Oct 2, 2026	52.43	52.75	52.21	52.62	52.62	2.33%	142,107
Oct 1, 2026	51.30	51.48	50.85	51.42	51.42	0.02%	114,704
Sep 30, 2026	51.63	51.76	51.16	51.41	51.41	-1.17%	101,997
Sep 29, 2026	51.81	52.04	51.58	52.02	52.02	0.73%	138,825
Sep 28, 2026	51.89	51.95	51.25	51.65	51.65	-1.61%	163,169
Sep 25, 2026	52.24	52.54	52.04	52.49	52.49	1.53%	70,896
Sep 24, 2026	51.97	52.08	51.47	51.70	51.70	-0.58%	77,325
Sep 23, 2026	52.58	52.58	51.78	52.00	52.00	-1.96%	711,796
Sep 22, 2026	52.45	53.12	52.45	53.04	53.04	0.53%	100,455
Sep 21, 2026	52.37	52.86	52.28	52.76	52.76	2.63%	142,061
Sep 18, 2026	51.23	51.41	50.94	51.41	51.41	0.10%	68,542
Sep 17, 2026	51.29	51.54	51.16	51.36	51.36	1.99%	138,203
Sep 16, 2026	50.87	51.05	50.01	50.36	50.36	0.19%	116,576
Sep 15, 2026	50.53	50.53	50.09	50.26	50.26	-0.26%	94,264
Sep 14, 2026	50.46	50.81	50.17	50.39	50.39	-3.36%	83,290
Sep 11, 2026	52.09	52.21	51.85	52.14	52.14	1.60%	73,541
Sep 10, 2026	51.47	51.71	51.25	51.32	51.32	-2.21%	83,429
Sep 9, 2026	52.57	52.81	52.17	52.48	52.48	-0.23%	111,207
Sep 8, 2026	52.55	52.87	52.31	52.60	52.60	0.62%	85,272
Sep 4, 2026	51.63	52.33	51.63	52.28	52.28	1.43%	93,343
Sep 3, 2026	51.11	51.61	50.82	51.54	51.54	0.64%	128,926
Sep 2, 2026	50.84	51.26	50.70	51.21	51.21	0.71%	61,114
Sep 1, 2026	51.12	51.40	50.72	50.85	50.85	-0.55%	113,788
Aug 31, 2026	51.31	51.39	50.90	51.13	51.13	0.04%	78,864
Aug 28, 2026	51.65	51.73	51.00	51.11	51.11	-0.85%	93,550
Aug 27, 2026	51.52	51.55	51.07	51.55	51.55	0.98%	112,557
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%	109,480
Aug 24, 2026	50.20	50.20	49.59	49.87	49.87	-1.41%	141,424
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%	120,148
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%	410,718
Aug 14, 2026	51.13	51.24	50.68	50.87	50.87	-0.22%	80,629
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%	115,962
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%	284,718
Aug 7, 2026	49.68	49.73	48.91	49.56	49.56	1.29%	82,616
Aug 6, 2026	48.62	49.38	48.48	48.93	48.93	-0.61%	193,781
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%	221,460