XOMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	13.05	13.05	12.74	12.79	-	-2.14%	78,497
Feb 19, 2026	13.23	13.23	13.05	13.07	13.07	-0.83%	91,186
Feb 18, 2026	13.00	13.20	12.95	13.18	13.07	2.89%	98,726
Feb 17, 2026	13.00	13.00	12.71	12.81	12.70	-1.39%	153,596
Feb 13, 2026	13.06	13.18	12.95	12.99	12.88	-0.69%	114,892
Feb 12, 2026	13.40	13.46	13.08	13.08	12.97	-4.14%	69,012
Feb 11, 2026	13.50	13.73	13.50	13.65	13.34	1.94%	95,205
Feb 10, 2026	13.46	13.46	13.32	13.39	13.08	0.04%	28,276
Feb 9, 2026	13.31	13.41	13.24	13.38	13.08	0.45%	65,962
Feb 6, 2026	13.05	13.33	13.05	13.32	13.02	2.03%	57,751
Feb 5, 2026	13.02	13.11	12.93	13.06	12.76	-2.21%	84,334
Feb 4, 2026	13.04	13.35	13.04	13.35	12.92	2.13%	76,742
Feb 3, 2026	12.68	13.14	12.68	13.07	12.66	3.09%	70,576
Feb 2, 2026	12.85	12.85	12.64	12.68	12.28	-1.65%	80,127
Jan 30, 2026	12.60	12.95	12.60	12.89	12.48	0.33%	121,637
Jan 29, 2026	12.80	13.00	12.77	12.85	12.44	0.78%	68,556
Jan 28, 2026	12.72	12.76	12.68	12.75	12.25	0.87%	23,451
Jan 27, 2026	12.55	12.67	12.55	12.64	12.15	0.72%	39,057
Jan 26, 2026	12.74	12.74	12.48	12.55	12.06	0.40%	77,648
Jan 23, 2026	12.48	12.59	12.48	12.50	12.01	0.63%	65,176
Jan 22, 2026	12.46	12.46	12.29	12.42	11.94	-1.26%	75,649
Jan 21, 2026	12.41	12.60	12.41	12.58	12.01	2.53%	60,384
Jan 20, 2026	12.32	12.38	12.27	12.27	11.71	0.09%	268,851
Jan 16, 2026	12.16	12.28	12.16	12.26	11.70	0.73%	45,583
Jan 15, 2026	12.17	12.27	12.14	12.17	11.61	-1.30%	54,692
Jan 14, 2026	12.04	12.48	12.04	12.33	11.70	2.58%	56,219
Jan 13, 2026	11.85	12.07	11.85	12.02	11.41	1.61%	49,538
Jan 12, 2026	11.82	11.91	11.75	11.83	11.23	-0.42%	65,195
Jan 9, 2026	11.71	11.90	11.71	11.88	11.28	0.93%	37,754
Jan 8, 2026	11.45	11.84	11.44	11.77	11.17	2.79%	35,657
Jan 7, 2026	11.67	11.67	11.41	11.45	10.82	-1.55%	46,173
Jan 6, 2026	11.98	11.98	11.63	11.63	10.99	-3.16%	32,926
Jan 5, 2026	11.91	12.02	11.78	12.01	11.35	2.30%	59,973
Jan 2, 2026	11.66	11.77	11.61	11.74	11.09	0.26%	43,630
Dec 31, 2025	11.71	11.71	11.67	11.71	11.02	-0.09%	20,070
Dec 30, 2025	11.75	11.77	11.70	11.72	11.03	-	14,837
Dec 29, 2025	11.63	11.75	11.61	11.72	11.03	1.30%	65,565
Dec 26, 2025	11.65	11.65	11.54	11.57	10.89	-0.68%	28,238
Dec 24, 2025	11.65	11.70	11.65	11.65	10.92	0.08%	21,462
Dec 23, 2025	11.58	11.69	11.58	11.64	10.91	0.61%	36,957
Dec 22, 2025	11.57	11.60	11.53	11.57	10.85	0.43%	49,958
Dec 19, 2025	11.41	11.53	11.41	11.52	10.80	0.57%	44,976
Dec 18, 2025	11.55	11.55	11.40	11.46	10.74	-1.04%	27,945
Dec 17, 2025	11.45	11.58	11.40	11.58	10.81	1.80%	25,198
Dec 16, 2025	11.58	11.58	11.32	11.37	10.62	-2.40%	72,439
Dec 15, 2025	11.69	11.70	11.53	11.65	10.88	-0.26%	59,534
Dec 12, 2025	11.72	11.72	11.65	11.68	10.91	-0.43%	67,884
Dec 11, 2025	11.75	11.77	11.69	11.73	10.95	-0.17%	47,329
Dec 10, 2025	11.64	11.77	11.64	11.75	10.93	0.95%	71,236
Dec 9, 2025	11.49	11.80	11.49	11.64	10.83	1.22%	56,421