XCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2026	48.16	48.16	46.88	47.39	47.39	0.85%	112,868
Jul 30, 2026	46.15	47.03	45.98	46.99	46.99	4.52%	153,326
Jul 29, 2026	45.66	46.22	44.60	44.96	44.96	-2.83%	175,587
Jul 28, 2026	46.19	46.72	45.80	46.27	46.27	-2.96%	292,065
Jul 27, 2026	48.10	48.32	47.08	47.68	47.68	-0.04%	100,791
Jul 24, 2026	48.32	48.35	47.57	47.70	47.70	-1.89%	114,322
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%	147,528
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