XOMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	12.02	12.02	11.86	11.94	11.94	-0.58%	63,575
Apr 23, 2026	11.97	12.03	11.93	12.01	12.01	-0.17%	57,130
Apr 22, 2026	12.04	12.08	11.97	12.03	11.96	0.25%	51,523
Apr 21, 2026	11.99	12.00	11.86	12.00	11.93	0.67%	58,096
Apr 20, 2026	11.96	12.03	11.87	11.92	11.85	0.59%	158,870
Apr 17, 2026	11.86	11.90	11.55	11.85	11.78	-3.34%	228,928
Apr 16, 2026	12.09	12.32	12.09	12.26	12.19	0.74%	131,284
Apr 15, 2026	12.15	12.22	11.99	12.17	12.03	0.16%	117,588
Apr 14, 2026	12.29	12.29	11.98	12.15	12.01	-2.33%	171,784
Apr 13, 2026	12.61	12.61	12.33	12.44	12.29	0.24%	94,547
Apr 10, 2026	12.50	12.55	12.35	12.41	12.26	-1.27%	119,098
Apr 9, 2026	12.72	12.86	12.50	12.57	12.42	-0.87%	143,874
Apr 8, 2026	12.60	12.72	12.30	12.68	12.44	-4.66%	395,710
Apr 7, 2026	13.35	13.40	13.14	13.30	13.05	0.38%	157,287
Apr 6, 2026	13.03	13.25	12.95	13.25	13.00	1.77%	181,726
Apr 2, 2026	13.30	13.42	12.94	13.02	12.78	-1.06%	208,527
Apr 1, 2026	13.20	13.60	13.03	13.16	12.78	-4.29%	293,465
Mar 31, 2026	13.97	13.99	13.51	13.75	13.36	-0.87%	145,985
Mar 30, 2026	13.96	14.14	13.80	13.87	13.47	0.07%	232,759
Mar 27, 2026	13.54	13.86	13.49	13.86	13.46	2.59%	175,556
Mar 26, 2026	13.50	13.53	13.38	13.51	13.12	-	103,183
Mar 25, 2026	13.50	13.59	13.49	13.51	13.01	-0.66%	61,879
Mar 24, 2026	13.35	13.77	13.35	13.60	13.09	1.72%	129,830
Mar 23, 2026	12.92	13.38	12.89	13.37	12.87	0.53%	153,820
Mar 20, 2026	13.31	13.40	13.27	13.30	12.81	0.38%	108,225
Mar 19, 2026	13.16	13.26	13.03	13.25	12.76	-0.15%	199,725
Mar 18, 2026	13.40	13.41	13.25	13.27	12.68	-0.30%	123,445
Mar 17, 2026	13.33	13.43	13.24	13.31	12.72	0.30%	3,150,361
Mar 16, 2026	13.09	13.28	13.09	13.27	12.68	0.84%	120,015
Mar 13, 2026	13.10	13.16	13.01	13.16	12.58	0.69%	131,823
Mar 12, 2026	13.00	13.09	12.94	13.07	12.49	0.54%	109,456
Mar 11, 2026	12.76	13.00	12.76	13.00	12.36	2.04%	69,339
Mar 10, 2026	12.77	12.87	12.71	12.74	12.12	-1.16%	119,621
Mar 9, 2026	13.02	13.08	12.80	12.89	12.26	-0.39%	123,296
Mar 6, 2026	13.00	13.09	12.84	12.94	12.31	0.54%	77,813
Mar 5, 2026	12.85	12.95	12.80	12.87	12.24	-0.16%	47,562
Mar 4, 2026	12.87	12.98	12.74	12.89	12.17	-1.30%	162,552
Mar 3, 2026	13.37	13.37	12.94	13.06	12.33	-1.28%	82,921
Mar 2, 2026	13.57	13.57	13.13	13.23	12.49	0.84%	110,088
Feb 27, 2026	12.94	13.12	12.91	13.12	12.39	2.32%	2,359,933
Feb 26, 2026	12.80	12.98	12.75	12.82	12.11	-0.70%	50,734
Feb 25, 2026	13.06	13.06	12.80	12.91	12.13	-0.21%	94,903
Feb 24, 2026	13.07	13.07	12.88	12.94	12.16	-0.61%	89,739
Feb 23, 2026	12.90	13.09	12.88	13.02	12.23	1.48%	285,546
Feb 20, 2026	13.05	13.05	12.74	12.83	12.05	-1.84%	93,478
Feb 19, 2026	13.23	13.23	13.05	13.07	12.28	-0.83%	91,342
Feb 18, 2026	13.00	13.20	12.95	13.18	12.28	2.89%	98,726
Feb 17, 2026	13.00	13.00	12.71	12.81	11.93	-1.39%	153,596
Feb 13, 2026	13.06	13.18	12.95	12.99	12.10	-0.69%	114,892
Feb 12, 2026	13.40	13.46	13.08	13.08	12.18	-4.14%	69,012