XOMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	11.03	11.10	10.94	11.10	11.10	1.35%	16,560
Aug 5, 2026	11.15	11.15	11.01	11.07	10.95	-1.16%	35,082
Aug 4, 2026	11.00	11.22	10.89	11.20	11.08	-0.44%	68,247
Aug 3, 2026	11.09	11.28	11.09	11.25	11.13	-0.09%	64,653
Jul 31, 2026	11.12	11.34	11.05	11.26	11.14	-1.31%	88,569
Jul 30, 2026	11.28	11.42	11.22	11.41	11.29	0.46%	23,538
Jul 29, 2026	11.56	11.58	11.43	11.48	11.24	2.04%	35,780
Jul 28, 2026	11.33	11.38	11.16	11.25	11.01	-0.44%	32,898
Jul 27, 2026	11.16	11.37	11.16	11.30	11.06	-1.57%	32,616
Jul 24, 2026	11.32	11.56	11.32	11.48	11.24	0.17%	64,806
Jul 23, 2026	11.40	11.55	11.40	11.46	11.22	1.07%	67,308
Jul 22, 2026	11.26	11.43	11.26	11.43	11.10	1.42%	30,606
Jul 21, 2026	11.16	11.27	11.12	11.27	10.94	1.62%	52,221
Jul 20, 2026	11.03	11.09	10.94	11.09	10.77	0.73%	114,549
Jul 17, 2026	11.04	11.14	10.97	11.01	10.69	1.19%	103,741
Jul 16, 2026	10.89	10.93	10.86	10.88	10.56	0.85%	40,715
Jul 15, 2026	10.93	10.95	10.78	10.86	10.48	-0.44%	27,197
Jul 14, 2026	10.94	10.95	10.88	10.91	10.52	-0.18%	36,673
Jul 13, 2026	10.63	10.94	10.63	10.93	10.54	3.50%	67,832
Jul 10, 2026	10.52	10.58	10.49	10.56	10.19	0.57%	144,321
Jul 9, 2026	10.65	10.65	10.48	10.50	10.13	-1.59%	123,112
Jul 8, 2026	10.95	10.95	10.68	10.74	10.29	-0.34%	111,871
Jul 7, 2026	10.51	10.78	10.51	10.78	10.33	3.13%	30,515
Jul 6, 2026	10.40	10.50	10.40	10.45	10.01	-0.29%	34,069
Jul 2, 2026	10.46	10.58	10.46	10.48	10.04	0.28%	29,058
Jul 1, 2026	10.53	10.55	10.48	10.52	10.01	-	25,766
Jun 30, 2026	10.46	10.53	10.43	10.52	10.01	0.38%	41,883
Jun 29, 2026	10.50	10.54	10.44	10.48	9.97	-0.19%	41,277
Jun 26, 2026	10.50	10.53	10.45	10.50	9.99	-	97,404
Jun 25, 2026	10.45	10.56	10.38	10.50	9.99	0.20%	29,450
Jun 24, 2026	10.65	10.65	10.48	10.55	9.97	-2.31%	89,471
Jun 23, 2026	10.70	10.80	10.69	10.80	10.21	0.93%	47,942
Jun 22, 2026	10.60	10.70	10.59	10.70	10.12	0.94%	49,843
Jun 18, 2026	10.70	10.70	10.48	10.60	10.02	-1.48%	115,399
Jun 17, 2026	10.94	10.96	10.83	10.83	10.17	-1.19%	63,316
Jun 16, 2026	10.90	10.97	10.85	10.96	10.29	0.37%	218,807
Jun 15, 2026	10.83	10.97	10.65	10.92	10.26	-3.62%	144,463
Jun 12, 2026	11.19	11.43	11.14	11.33	10.64	1.25%	43,401
Jun 11, 2026	11.68	11.72	11.19	11.19	10.51	-3.22%	49,534
Jun 10, 2026	11.67	11.72	11.55	11.64	10.86	1.48%	20,794
Jun 9, 2026	11.56	11.56	11.43	11.47	10.70	-1.80%	33,375
Jun 8, 2026	11.66	11.74	11.61	11.68	10.90	1.39%	71,850
Jun 5, 2026	11.60	11.62	11.52	11.52	10.75	-0.69%	49,463
Jun 4, 2026	11.65	11.66	11.55	11.60	10.82	-0.36%	32,299
Jun 3, 2026	11.63	11.81	11.62	11.71	10.86	1.39%	40,979
Jun 2, 2026	11.51	11.59	11.47	11.55	10.71	0.43%	27,262
Jun 1, 2026	11.30	11.50	11.30	11.50	10.67	2.59%	39,345
May 29, 2026	11.33	11.35	11.19	11.21	10.40	-0.97%	42,069
May 28, 2026	11.54	11.54	11.31	11.32	10.50	-0.89%	36,200
May 27, 2026	11.50	11.50	11.30	11.50	10.59	-1.12%	38,769