XCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	46.86	46.86	46.31	46.50	46.50	-3.55%	186,574
Oct 29, 2026	48.00	48.27	47.78	48.21	48.21	-1.67%	157,579
Oct 28, 2026	48.78	49.05	48.51	49.03	49.03	1.76%	89,229
Oct 27, 2026	47.85	48.31	47.65	48.18	48.18	1.80%	90,380
Oct 26, 2026	46.87	47.56	46.77	47.33	47.33	-0.25%	186,722
Oct 23, 2026	47.22	47.59	47.14	47.45	47.45	0.11%	221,219
Oct 22, 2026	47.86	48.09	47.20	47.40	47.40	-3.32%	162,635
Oct 21, 2026	49.20	49.20	48.76	49.03	49.03	0.88%	101,940
Oct 20, 2026	48.12	48.88	48.11	48.60	48.60	-0.14%	146,780
Oct 19, 2026	49.03	49.09	48.65	48.67	48.67	1.25%	106,532
Oct 16, 2026	48.77	48.81	47.98	48.07	48.07	-1.80%	140,230
Oct 15, 2026	48.26	48.97	47.80	48.95	48.95	-1.23%	166,020
Oct 14, 2026	49.85	50.00	49.40	49.56	49.56	-2.04%	131,251
Oct 13, 2026	50.16	50.59	50.02	50.59	50.59	-0.47%	109,896
Oct 12, 2026	51.19	51.19	50.80	50.83	50.83	-1.21%	726,330
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