XOMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	11.60	11.62	11.52	11.52	11.52	-0.69%	49,366
Jun 4, 2026	11.65	11.66	11.55	11.60	11.60	-0.36%	32,226
Jun 3, 2026	11.63	11.81	11.62	11.71	11.64	1.39%	40,979
Jun 2, 2026	11.51	11.59	11.47	11.55	11.48	0.43%	27,262
Jun 1, 2026	11.30	11.50	11.30	11.50	11.43	2.59%	39,345
May 29, 2026	11.33	11.35	11.19	11.21	11.14	-0.97%	42,069
May 28, 2026	11.54	11.54	11.31	11.32	11.25	-0.89%	36,200
May 27, 2026	11.50	11.50	11.30	11.50	11.35	-1.12%	38,769
May 26, 2026	11.83	11.94	11.56	11.63	11.48	-2.19%	68,348
May 22, 2026	11.89	11.96	11.80	11.89	11.74	-0.25%	36,164
May 21, 2026	12.04	12.06	11.83	11.92	11.77	-0.73%	41,547
May 20, 2026	12.41	12.43	12.06	12.11	11.86	-2.10%	67,949
May 19, 2026	12.35	12.42	12.27	12.37	12.11	0.90%	90,890
May 18, 2026	12.15	12.34	12.00	12.26	12.00	0.51%	82,107
May 15, 2026	11.95	12.20	11.91	12.20	11.94	3.11%	99,157
May 14, 2026	11.86	11.88	11.81	11.83	11.58	0.18%	14,598
May 13, 2026	11.91	11.91	11.84	11.89	11.56	-	39,342
May 12, 2026	11.90	11.90	11.82	11.89	11.56	0.34%	48,571
May 11, 2026	11.66	11.85	11.63	11.85	11.52	2.86%	109,799
May 8, 2026	11.67	11.67	11.48	11.52	11.20	-1.54%	58,712
May 7, 2026	11.59	11.70	11.49	11.70	11.38	-1.05%	112,629
May 6, 2026	12.01	12.01	11.78	11.91	11.50	-3.09%	163,433
May 5, 2026	12.14	12.32	12.14	12.29	11.86	0.74%	39,744
May 4, 2026	12.15	12.27	11.97	12.20	11.78	0.06%	50,086
May 1, 2026	12.14	12.23	12.12	12.19	11.77	-0.47%	95,752
Apr 30, 2026	12.17	12.26	12.10	12.25	11.83	0.01%	93,807
Apr 29, 2026	12.24	12.33	12.15	12.33	11.82	1.82%	94,043
Apr 28, 2026	12.05	12.17	12.02	12.11	11.61	1.68%	58,245
Apr 27, 2026	11.88	12.08	11.88	11.91	11.42	-0.25%	94,352
Apr 24, 2026	12.02	12.02	11.86	11.94	11.45	-0.58%	63,932
Apr 23, 2026	11.97	12.03	11.93	12.01	11.52	0.42%	57,201
Apr 22, 2026	12.04	12.08	11.97	12.03	11.47	0.25%	51,523
Apr 21, 2026	11.99	12.00	11.86	12.00	11.44	0.67%	58,096
Apr 20, 2026	11.96	12.03	11.87	11.92	11.36	0.59%	158,870
Apr 17, 2026	11.86	11.90	11.55	11.85	11.30	-3.34%	228,928
Apr 16, 2026	12.09	12.32	12.09	12.26	11.69	1.34%	131,284
Apr 15, 2026	12.15	12.22	11.99	12.17	11.53	0.16%	117,588
Apr 14, 2026	12.29	12.29	11.98	12.15	11.51	-2.33%	171,784
Apr 13, 2026	12.61	12.61	12.33	12.44	11.79	0.24%	94,547
Apr 10, 2026	12.50	12.55	12.35	12.41	11.76	-1.27%	119,098
Apr 9, 2026	12.72	12.86	12.50	12.57	11.91	-0.18%	143,874
Apr 8, 2026	12.60	12.72	12.30	12.68	11.93	-4.66%	395,710
Apr 7, 2026	13.35	13.40	13.14	13.30	12.52	0.38%	157,287
Apr 6, 2026	13.03	13.25	12.95	13.25	12.47	1.77%	181,726
Apr 2, 2026	13.30	13.42	12.94	13.02	12.25	-0.03%	208,527
Apr 1, 2026	13.20	13.60	13.03	13.16	12.26	-4.29%	293,465
Mar 31, 2026	13.97	13.99	13.51	13.75	12.81	-0.87%	145,985
Mar 30, 2026	13.96	14.14	13.80	13.87	12.92	0.07%	232,759
Mar 27, 2026	13.54	13.86	13.49	13.86	12.91	2.59%	175,556
Mar 26, 2026	13.50	13.53	13.38	13.51	12.58	0.88%	103,183