XOMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	11.52	11.58	11.47	11.50	11.50	0.26%	27,636
Nov 25, 2025	11.54	11.58	11.46	11.47	11.47	-1.04%	59,541
Nov 24, 2025	11.65	11.67	11.49	11.59	11.59	-0.77%	406,833
Nov 21, 2025	11.63	11.71	11.56	11.68	11.68	0.34%	59,509
Nov 20, 2025	11.83	11.86	11.63	11.64	11.64	-1.28%	68,394
Nov 19, 2025	11.75	11.86	11.68	11.79	11.70	-1.03%	55,268
Nov 18, 2025	11.80	11.93	11.74	11.91	11.83	0.91%	25,266
Nov 17, 2025	11.92	11.94	11.79	11.81	11.72	-1.00%	28,041
Nov 14, 2025	11.89	11.95	11.72	11.93	11.84	0.81%	45,996
Nov 13, 2025	11.82	11.89	11.80	11.83	11.74	-0.25%	62,903
Nov 12, 2025	11.91	11.93	11.85	11.86	11.69	-0.75%	35,682
Nov 11, 2025	11.92	12.03	11.91	11.95	11.78	0.84%	68,749
Nov 10, 2025	11.82	11.88	11.69	11.85	11.68	0.59%	37,758
Nov 7, 2025	11.64	11.82	11.64	11.78	11.62	0.94%	50,721
Nov 6, 2025	11.49	11.67	11.47	11.67	11.51	0.78%	37,480
Nov 5, 2025	11.64	11.71	11.58	11.58	11.37	-0.52%	44,178
Nov 4, 2025	11.60	11.64	11.47	11.64	11.43	0.17%	26,658
Nov 3, 2025	11.63	11.69	11.58	11.62	11.41	-0.26%	33,865
Oct 31, 2025	11.67	11.70	11.47	11.65	11.43	-0.09%	64,628
Oct 30, 2025	11.74	11.78	11.65	11.66	11.44	-1.77%	20,550
Oct 29, 2025	11.80	11.93	11.80	11.87	11.57	0.85%	52,399
Oct 28, 2025	11.82	11.84	11.75	11.77	11.47	-0.17%	21,627
Oct 27, 2025	11.75	11.83	11.75	11.79	11.49	0.08%	32,525
Oct 24, 2025	11.88	11.88	11.77	11.78	11.48	-0.59%	32,237
Oct 23, 2025	11.95	11.95	11.79	11.85	11.55	-	39,162
Oct 22, 2025	11.80	11.86	11.72	11.85	11.47	1.20%	54,488
Oct 21, 2025	11.67	11.72	11.66	11.71	11.33	0.42%	15,363
Oct 20, 2025	11.64	11.71	11.64	11.66	11.29	-	329,514
Oct 17, 2025	11.58	11.70	11.56	11.66	11.29	1.48%	19,141
Oct 16, 2025	11.62	11.62	11.46	11.49	11.12	-1.52%	23,541
Oct 15, 2025	11.78	11.82	11.62	11.67	11.21	-0.51%	16,416
Oct 14, 2025	11.62	11.77	11.62	11.73	11.26	0.32%	11,381
Oct 13, 2025	11.68	11.72	11.62	11.69	11.23	1.12%	33,562
Oct 10, 2025	11.63	11.73	11.56	11.56	11.10	-1.70%	41,255
Oct 9, 2025	11.93	11.93	11.76	11.76	11.30	-0.51%	23,249
Oct 8, 2025	11.87	11.89	11.80	11.82	11.35	-0.51%	38,625
Oct 7, 2025	11.83	11.90	11.67	11.88	11.41	0.42%	24,075
Oct 6, 2025	11.80	11.90	11.80	11.83	11.36	0.25%	37,437
Oct 3, 2025	11.69	11.81	11.67	11.80	11.33	1.55%	68,376
Oct 2, 2025	11.74	11.78	11.58	11.62	11.16	-2.43%	69,518
Oct 1, 2025	11.96	12.01	11.83	11.91	11.23	-0.67%	57,508
Sep 30, 2025	12.10	12.10	11.89	11.99	11.31	-1.24%	49,290
Sep 29, 2025	12.32	12.32	12.07	12.14	11.45	-2.10%	65,442
Sep 26, 2025	12.33	12.47	12.33	12.40	11.70	0.98%	76,080
Sep 25, 2025	12.25	12.32	12.22	12.28	11.58	0.82%	32,701
Sep 24, 2025	12.12	12.30	12.12	12.18	11.49	-0.08%	16,161
Sep 23, 2025	12.08	12.21	12.05	12.19	11.50	1.75%	15,783
Sep 22, 2025	12.06	12.06	11.93	11.98	11.30	-0.67%	255,049
Sep 19, 2025	12.10	12.13	12.04	12.06	11.38	-0.40%	11,151
Sep 18, 2025	12.13	12.21	12.09	12.11	11.42	-0.66%	21,060