XCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	23.77	23.77	23.77	23.77	23.77	-0.90%	12
Nov 12, 2026	23.99	23.99	23.99	23.99	23.99	0.54%	13
Nov 11, 2026	23.86	23.86	23.86	23.86	23.86	0.36%	22
Nov 10, 2026	23.77	23.77	23.77	23.77	23.77	-1.58%	12
Nov 9, 2026	24.14	24.15	24.14	24.15	24.15	-3.37%	3,119
Nov 6, 2026	25.10	25.10	24.99	24.99	24.99	0.23%	4,507
Nov 5, 2026	25.21	25.21	24.94	24.94	24.94	1.25%	4,604
Nov 4, 2026	24.63	24.63	24.63	24.63	24.63	-7.43%	56
Nov 3, 2026	26.60	26.60	26.60	26.60	26.60	0.02%	8
Nov 2, 2026	26.60	26.60	26.60	26.60	26.60	-6.98%	8
Oct 30, 2026	29.04	29.04	28.59	28.59	28.59	-0.87%	406
Oct 29, 2026	28.84	28.84	28.84	28.84	28.84	-0.92%	85
Oct 28, 2026	29.11	29.11	29.11	29.11	29.11	1.68%	10
Oct 27, 2026	28.63	28.63	28.63	28.63	28.63	-1.26%	7
Oct 26, 2026	29.46	29.46	29.00	29.00	29.00	-2.02%	108
Oct 23, 2026	29.28	29.59	29.28	29.59	29.59	3.07%	178
Oct 22, 2026	28.71	28.71	28.71	28.71	28.71	0.51%	8
Oct 21, 2026	28.57	28.57	28.57	28.57	28.56	-0.51%	7
Oct 20, 2026	28.71	28.71	28.71	28.71	28.71	-0.54%	132
Oct 19, 2026	28.87	28.87	28.87	28.87	28.87	-0.56%	8
Oct 16, 2026	29.08	29.08	29.03	29.03	29.03	2.80%	107
Oct 15, 2026	28.24	28.24	28.24	28.24	28.24	-0.33%	7
Oct 14, 2026	28.33	28.33	28.33	28.33	28.33	-1.20%	6
Oct 13, 2026	28.67	28.67	28.67	28.67	28.67	1.09%	28
Oct 12, 2026	28.37	28.37	28.37	28.37	28.37	2.05%	6
Oct 9, 2026	27.80	27.80	27.80	27.80	27.80	-0.12%	24
Oct 8, 2026	27.83	27.83	27.83	27.83	27.83	2.70%	51
Oct 7, 2026	27.10	27.10	27.10	27.10	27.10	-0.93%	18
Oct 6, 2026	27.26	27.35	27.24	27.35	27.35	1.92%	1,659
Oct 5, 2026	27.14	27.14	26.83	26.84	26.84	-1.31%	4,365
Oct 2, 2026	27.19	27.19	27.19	27.19	27.19	-1.79%	20
Oct 1, 2026	27.69	27.69	27.69	27.69	27.69	2.71%	62
Sep 30, 2026	26.96	26.96	26.96	26.96	26.96	2.02%	40
Sep 29, 2026	26.42	26.42	26.42	26.42	26.42	-2.70%	166
Sep 28, 2026	27.16	27.16	27.16	27.16	27.16	-1.48%	20
Sep 25, 2026	27.57	27.57	27.57	27.57	27.56	-3.02%	10
Sep 24, 2026	28.23	28.42	28.12	28.42	28.42	1.72%	237
Sep 23, 2026	27.83	27.94	27.82	27.94	27.94	2.48%	1,028
Sep 22, 2026	27.27	27.54	27.27	27.27	27.27	-0.83%	1,919
Sep 21, 2026	27.25	27.56	27.25	27.50	27.50	-2.05%	1,477
Sep 18, 2026	28.13	28.13	28.06	28.07	28.07	-0.99%	433
Sep 17, 2026	28.35	28.35	28.35	28.35	28.35	-0.73%	11
Sep 16, 2026	29.18	29.18	28.56	28.56	28.56	-3.14%	285
Sep 15, 2026	29.00	29.49	29.00	29.49	29.48	3.20%	526
Sep 14, 2026	28.95	28.95	28.57	28.57	28.57	-0.14%	319
Sep 11, 2026	28.42	28.63	28.42	28.61	28.61	-2.76%	2,678
Sep 10, 2026	29.42	29.42	29.42	29.42	29.42	4.65%	11
Sep 9, 2026	28.11	28.11	28.11	28.11	28.11	2.87%	60
Sep 8, 2026	27.33	27.33	27.33	27.33	27.33	2.80%	12
Sep 4, 2026	25.93	26.59	25.85	26.59	26.59	-0.56%	490