XCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	24.17	24.17	24.17	24.17	24.17	-1.85%	9
Jul 23, 2026	24.63	24.63	24.63	24.63	24.63	2.93%	9
Jul 22, 2026	23.93	23.93	23.93	23.93	23.93	1.79%	6
Jul 21, 2026	23.51	23.51	23.51	23.51	23.51	3.16%	14
Jul 20, 2026	22.79	22.79	22.79	22.79	22.79	1.25%	22
Jul 17, 2026	22.51	22.51	22.51	22.51	22.51	3.30%	7
Jul 16, 2026	21.79	21.79	21.79	21.79	21.79	-2.34%	7
Jul 15, 2026	22.31	22.31	22.31	22.31	22.31	1.02%	11
Jul 14, 2026	22.00	22.09	22.00	22.09	22.09	2.28%	437
Jul 13, 2026	21.60	21.60	21.60	21.60	21.60	5.45%	9
Jul 10, 2026	20.48	20.48	20.48	20.48	20.48	-0.22%	18
Jul 9, 2026	20.53	20.53	20.53	20.53	20.53	-1.88%	18
Jul 8, 2026	20.92	20.92	20.92	20.92	20.92	3.39%	14
Jul 7, 2026	20.24	20.24	20.24	20.24	20.24	2.43%	8
Jul 6, 2026	19.76	19.76	19.76	19.76	19.76	3.18%	8
Jul 2, 2026	19.15	19.15	19.15	19.15	19.15	0.88%	8
Jul 1, 2026	18.98	18.98	18.98	18.98	18.98	-1.23%	8
Jun 30, 2026	19.23	19.23	19.22	19.22	19.22	0.30%	3,908
Jun 29, 2026	19.16	19.16	19.16	19.16	19.16	-0.27%	8
Jun 26, 2026	19.21	19.21	19.21	19.21	19.21	-2.91%	3
Jun 25, 2026	19.79	19.79	19.79	19.79	19.79	3.86%	15
Jun 24, 2026	19.05	19.05	19.05	19.05	19.05	-5.00%	2
Jun 23, 2026	20.06	20.06	20.06	20.06	20.06	-2.24%	3
Jun 22, 2026	20.52	20.52	20.52	20.52	20.51	-1.77%	3
Jun 18, 2026	20.89	20.89	20.89	20.89	20.89	-0.52%	4
Jun 17, 2026	22.00	22.02	21.00	21.00	21.00	-1.49%	3,203
Jun 16, 2026	21.39	21.39	21.31	21.31	21.31	-2.77%	313
Jun 15, 2026	21.92	21.92	21.92	21.92	21.92	-2.01%	9
Jun 12, 2026	22.37	22.37	22.37	22.37	22.37	-2.26%	4
Jun 11, 2026	22.89	22.89	22.89	22.89	22.89	-2.36%	4
Jun 10, 2026	23.44	23.44	23.44	23.44	23.44	0.50%	6
Jun 9, 2026	23.32	23.32	23.32	23.32	23.32	-2.56%	101
Jun 8, 2026	23.94	23.94	23.94	23.94	23.94	1.91%	9
Jun 5, 2026	23.49	23.49	23.49	23.49	23.49	-4.46%	4
Jun 4, 2026	24.49	24.58	24.49	24.58	24.58	-2.67%	6,083