XOMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	13.09	13.16	13.09	13.20	-	0.30%	12,454
Mar 13, 2026	13.10	13.16	13.01	13.16	13.16	0.69%	131,679
Mar 12, 2026	13.00	13.09	12.94	13.07	13.07	0.54%	106,890
Mar 11, 2026	12.76	13.00	12.76	13.00	12.94	2.04%	69,339
Mar 10, 2026	12.77	12.87	12.71	12.74	12.68	-1.16%	119,621
Mar 9, 2026	13.02	13.08	12.80	12.89	12.83	-0.39%	123,296
Mar 6, 2026	13.00	13.09	12.84	12.94	12.88	0.54%	77,813
Mar 5, 2026	12.85	12.95	12.80	12.87	12.81	-0.16%	47,562
Mar 4, 2026	12.87	12.98	12.74	12.89	12.74	-1.30%	162,552
Mar 3, 2026	13.37	13.37	12.94	13.06	12.90	-1.28%	82,921
Mar 2, 2026	13.57	13.57	13.13	13.23	13.07	0.84%	110,088
Feb 27, 2026	12.94	13.12	12.91	13.12	12.96	2.32%	2,359,933
Feb 26, 2026	12.80	12.98	12.75	12.82	12.67	-0.70%	50,734
Feb 25, 2026	13.06	13.06	12.80	12.91	12.69	-0.21%	94,903
Feb 24, 2026	13.07	13.07	12.88	12.94	12.72	-0.61%	89,739
Feb 23, 2026	12.90	13.09	12.88	13.02	12.80	1.48%	285,546
Feb 20, 2026	13.05	13.05	12.74	12.83	12.61	-1.84%	93,478
Feb 19, 2026	13.23	13.23	13.05	13.07	12.85	-0.83%	91,342
Feb 18, 2026	13.00	13.20	12.95	13.18	12.85	2.89%	98,726
Feb 17, 2026	13.00	13.00	12.71	12.81	12.49	-1.39%	153,596
Feb 13, 2026	13.06	13.18	12.95	12.99	12.66	-0.69%	114,892
Feb 12, 2026	13.40	13.46	13.08	13.08	12.75	-4.14%	69,012
Feb 11, 2026	13.50	13.73	13.50	13.65	13.11	1.94%	95,205
Feb 10, 2026	13.46	13.46	13.32	13.39	12.86	0.04%	28,276
Feb 9, 2026	13.31	13.41	13.24	13.38	12.86	0.45%	65,962
Feb 6, 2026	13.05	13.33	13.05	13.32	12.80	2.03%	57,751
Feb 5, 2026	13.02	13.11	12.93	13.06	12.54	-2.21%	84,334
Feb 4, 2026	13.04	13.35	13.04	13.35	12.71	2.13%	76,742
Feb 3, 2026	12.68	13.14	12.68	13.07	12.44	3.09%	70,576
Feb 2, 2026	12.85	12.85	12.64	12.68	12.07	-1.65%	80,127
Jan 30, 2026	12.60	12.95	12.60	12.89	12.27	0.33%	121,637
Jan 29, 2026	12.80	13.00	12.77	12.85	12.23	0.78%	68,556
Jan 28, 2026	12.72	12.76	12.68	12.75	12.05	0.87%	23,451
Jan 27, 2026	12.55	12.67	12.55	12.64	11.94	0.72%	39,057
Jan 26, 2026	12.74	12.74	12.48	12.55	11.86	0.40%	77,648
Jan 23, 2026	12.48	12.59	12.48	12.50	11.81	0.63%	65,176
Jan 22, 2026	12.46	12.46	12.29	12.42	11.74	-1.26%	75,649
Jan 21, 2026	12.41	12.60	12.41	12.58	11.80	2.53%	60,384
Jan 20, 2026	12.32	12.38	12.27	12.27	11.51	0.09%	268,851
Jan 16, 2026	12.16	12.28	12.16	12.26	11.50	0.73%	45,583
Jan 15, 2026	12.17	12.27	12.14	12.17	11.42	-1.30%	54,692
Jan 14, 2026	12.04	12.48	12.04	12.33	11.51	2.58%	56,219
Jan 13, 2026	11.85	12.07	11.85	12.02	11.22	1.61%	49,538
Jan 12, 2026	11.82	11.91	11.75	11.83	11.04	-0.42%	65,195
Jan 9, 2026	11.71	11.90	11.71	11.88	11.09	0.93%	37,754
Jan 8, 2026	11.45	11.84	11.44	11.77	10.98	2.79%	35,657
Jan 7, 2026	11.67	11.67	11.41	11.45	10.64	-1.55%	46,173
Jan 6, 2026	11.98	11.98	11.63	11.63	10.80	-3.16%	32,926
Jan 5, 2026	11.91	12.02	11.78	12.01	11.16	2.30%	59,973
Jan 2, 2026	11.66	11.77	11.61	11.74	10.90	0.26%	43,630