XCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	25.93	25.93	25.85	26.44	-	-1.09%	488
Sep 3, 2026	26.71	26.86	26.71	26.74	26.74	0.01%	598
Sep 2, 2026	26.43	26.73	26.43	26.73	26.73	-0.09%	2,408
Sep 1, 2026	26.14	26.76	26.14	26.76	26.76	4.37%	2,466
Aug 31, 2026	25.64	25.64	25.64	25.64	25.64	2.99%	6
Aug 28, 2026	24.89	24.89	24.89	24.89	24.89	-0.55%	6
Aug 27, 2026	25.03	25.03	25.03	25.03	25.03	2.34%	7
Aug 26, 2026	24.46	24.46	24.46	24.46	24.45	0.10%	36
Aug 25, 2026	24.43	24.43	24.43	24.43	24.43	-3.02%	31
Aug 24, 2026	25.19	25.19	25.19	25.19	25.19	-2.04%	6
Aug 21, 2026	25.72	25.72	25.72	25.72	25.72	1.00%	56
Aug 20, 2026	25.46	25.46	25.46	25.46	25.46	2.24%	46
Aug 19, 2026	24.91	24.91	24.91	24.91	24.91	1.47%	6
Aug 18, 2026	24.54	24.54	24.54	24.54	24.54	-0.35%	6
Aug 17, 2026	24.63	24.63	24.63	24.63	24.63	3.51%	11
Aug 14, 2026	23.80	23.80	23.80	23.80	23.80	1.37%	22
Aug 13, 2026	23.47	23.47	23.47	23.47	23.47	-2.06%	10
Aug 12, 2026	23.97	23.97	23.97	23.97	23.97	0.62%	13
Aug 11, 2026	23.82	23.82	23.82	23.82	23.82	0.62%	6
Aug 10, 2026	23.67	23.67	23.67	23.67	23.67	6.56%	11
Aug 7, 2026	22.22	22.22	22.22	22.22	22.22	0.39%	16
Aug 6, 2026	22.13	22.13	22.13	22.13	22.13	2.73%	6
Aug 5, 2026	21.54	21.54	21.54	21.54	21.54	0.92%	11
Aug 4, 2026	21.35	21.35	21.35	21.35	21.35	-4.16%	6
Aug 3, 2026	22.27	22.27	22.27	22.27	22.27	-3.58%	7
Jul 31, 2026	23.10	23.10	23.10	23.10	23.10	0.81%	6
Jul 30, 2026	22.92	22.92	22.92	22.92	22.92	-0.93%	25
Jul 29, 2026	23.13	23.13	23.13	23.13	23.13	5.84%	6
Jul 28, 2026	21.85	21.85	21.85	21.85	21.85	-2.89%	12
Jul 27, 2026	22.50	22.50	22.50	22.50	22.50	-6.91%	6
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