XOMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	10.87	11.02	10.87	11.00	11.00	0.92%	46,600
Oct 5, 2026	10.85	10.95	10.80	10.90	10.90	-0.46%	39,049
Oct 2, 2026	10.80	10.95	10.80	10.95	10.95	0.55%	48,173
Oct 1, 2026	10.83	10.92	10.80	10.89	10.89	0.59%	39,096
Sep 30, 2026	10.82	10.96	10.82	10.88	10.83	0.28%	52,876
Sep 29, 2026	10.79	10.85	10.75	10.85	10.80	-0.28%	17,355
Sep 28, 2026	10.86	10.89	10.80	10.88	10.83	1.40%	25,505
Sep 25, 2026	10.69	10.82	10.69	10.73	10.68	-1.29%	90,931
Sep 24, 2026	10.95	10.98	10.79	10.87	10.82	1.07%	55,805
Sep 23, 2026	10.75	10.87	10.72	10.80	10.70	1.12%	46,677
Sep 22, 2026	10.54	10.72	10.53	10.68	10.58	0.19%	147,600
Sep 21, 2026	10.85	10.85	10.61	10.66	10.56	-2.20%	88,446
Sep 18, 2026	10.82	10.92	10.82	10.90	10.80	0.18%	31,388
Sep 17, 2026	10.76	10.93	10.76	10.88	10.78	-0.04%	75,358
Sep 16, 2026	11.15	11.15	10.92	10.95	10.78	-2.32%	120,693
Sep 15, 2026	11.10	11.25	11.10	11.21	11.04	1.82%	30,589
Sep 14, 2026	11.25	11.25	11.01	11.01	10.84	-0.99%	98,935
Sep 11, 2026	11.00	11.12	10.99	11.12	10.95	1.09%	99,817
Sep 10, 2026	11.08	11.08	10.97	11.00	10.83	0.12%	52,828
Sep 9, 2026	10.96	11.08	10.96	11.04	10.82	1.56%	23,161
Sep 8, 2026	10.85	11.02	10.80	10.87	10.65	0.65%	44,666
Sep 4, 2026	10.81	10.90	10.80	10.80	10.59	-1.01%	81,115
Sep 3, 2026	11.06	11.06	10.91	10.91	10.69	-1.20%	52,470
Sep 2, 2026	11.04	11.09	11.01	11.09	10.82	-0.09%	50,734
Sep 1, 2026	11.07	11.10	10.99	11.10	10.83	1.46%	50,924
Aug 31, 2026	10.80	10.94	10.80	10.94	10.68	2.24%	32,632
Aug 28, 2026	10.76	10.76	10.67	10.70	10.44	-0.37%	70,872
Aug 27, 2026	10.82	10.82	10.72	10.74	10.48	-0.69%	65,264
Aug 26, 2026	10.92	11.09	10.85	10.88	10.56	-1.98%	34,726
Aug 25, 2026	11.20	11.21	11.05	11.10	10.77	-1.77%	26,637
Aug 24, 2026	11.24	11.33	11.19	11.30	10.96	-0.88%	42,528
Aug 21, 2026	11.41	11.47	11.34	11.40	11.06	-0.44%	111,126
Aug 20, 2026	11.46	11.53	11.42	11.45	11.11	0.35%	53,785
Aug 19, 2026	11.58	11.61	11.46	11.50	11.07	-0.26%	110,463
Aug 18, 2026	11.48	11.53	11.42	11.53	11.10	1.68%	31,268
Aug 17, 2026	11.21	11.37	11.20	11.34	10.92	1.16%	68,742
Aug 14, 2026	11.20	11.26	11.16	11.21	10.79	0.27%	34,209
Aug 13, 2026	11.21	11.21	11.15	11.18	10.76	-0.54%	29,985
Aug 12, 2026	11.27	11.33	11.25	11.33	10.82	-0.18%	51,172
Aug 11, 2026	11.34	11.41	11.29	11.35	10.84	0.09%	47,209
Aug 10, 2026	11.05	11.37	11.05	11.34	10.83	2.81%	62,074
Aug 7, 2026	11.03	11.04	10.96	11.03	10.53	-0.63%	32,846
Aug 6, 2026	11.03	11.10	10.94	11.10	10.60	1.35%	16,574
Aug 5, 2026	11.15	11.15	11.01	11.07	10.46	-1.16%	35,082
Aug 4, 2026	11.00	11.22	10.89	11.20	10.58	-0.44%	68,247
Aug 3, 2026	11.09	11.28	11.09	11.25	10.63	-0.09%	64,653
Jul 31, 2026	11.12	11.34	11.05	11.26	10.64	-1.31%	88,569
Jul 30, 2026	11.28	11.42	11.22	11.41	10.78	0.46%	23,538
Jul 29, 2026	11.56	11.58	11.43	11.48	10.73	2.04%	35,780
Jul 28, 2026	11.33	11.38	11.16	11.25	10.52	-0.44%	32,898