XOMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	11.53	11.53	11.53	11.45	11.45	-2.07%	46,324
Oct 26, 2026	11.52	11.69	11.52	11.69	11.69	1.37%	48,197
Oct 23, 2026	11.46	11.58	11.46	11.53	11.53	1.37%	80,425
Oct 22, 2026	11.52	11.52	11.23	11.38	11.38	-0.16%	21,729
Oct 21, 2026	11.43	11.48	11.38	11.48	11.39	0.44%	43,952
Oct 20, 2026	11.46	11.52	11.29	11.43	11.34	-0.17%	38,306
Oct 19, 2026	11.48	11.50	11.40	11.45	11.36	-0.26%	33,718
Oct 16, 2026	11.35	11.48	11.29	11.48	11.39	1.68%	49,315
Oct 15, 2026	11.50	11.50	11.23	11.29	11.21	-0.74%	28,420
Oct 14, 2026	11.34	11.44	11.31	11.43	11.29	1.51%	67,817
Oct 13, 2026	11.20	11.30	11.20	11.26	11.12	0.72%	36,294
Oct 12, 2026	11.10	11.20	11.10	11.18	11.04	1.73%	47,013
Oct 9, 2026	11.01	11.10	10.99	10.99	10.85	-0.45%	59,685
Oct 8, 2026	11.07	11.08	11.04	11.04	10.90	1.14%	19,099
Oct 7, 2026	11.04	11.07	10.93	10.98	10.78	-0.18%	23,689
Oct 6, 2026	10.87	11.02	10.87	11.00	10.80	0.92%	47,321
Oct 5, 2026	10.85	10.95	10.80	10.90	10.70	-0.46%	39,057
Oct 2, 2026	10.80	10.95	10.80	10.95	10.75	0.55%	48,174
Oct 1, 2026	10.83	10.92	10.80	10.89	10.69	0.59%	39,200
Sep 30, 2026	10.82	10.96	10.82	10.88	10.63	0.28%	52,876
Sep 29, 2026	10.79	10.85	10.75	10.85	10.60	-0.28%	17,355
Sep 28, 2026	10.86	10.89	10.80	10.88	10.63	1.40%	25,505
Sep 25, 2026	10.69	10.82	10.69	10.73	10.48	-1.29%	90,931
Sep 24, 2026	10.95	10.98	10.79	10.87	10.62	1.07%	55,805
Sep 23, 2026	10.75	10.87	10.72	10.80	10.51	1.12%	46,677
Sep 22, 2026	10.54	10.72	10.53	10.68	10.39	0.19%	147,600
Sep 21, 2026	10.85	10.85	10.61	10.66	10.37	-2.20%	88,446
Sep 18, 2026	10.82	10.92	10.82	10.90	10.61	0.18%	31,388
Sep 17, 2026	10.76	10.93	10.76	10.88	10.59	-0.04%	75,358
Sep 16, 2026	11.15	11.15	10.92	10.95	10.59	-2.32%	120,693
Sep 15, 2026	11.10	11.25	11.10	11.21	10.84	1.82%	30,589
Sep 14, 2026	11.25	11.25	11.01	11.01	10.65	-0.99%	98,935
Sep 11, 2026	11.00	11.12	10.99	11.12	10.75	1.09%	99,817
Sep 10, 2026	11.08	11.08	10.97	11.00	10.64	0.12%	52,828
Sep 9, 2026	10.96	11.08	10.96	11.04	10.63	1.56%	23,161
Sep 8, 2026	10.85	11.02	10.80	10.87	10.46	0.65%	44,666
Sep 4, 2026	10.81	10.90	10.80	10.80	10.39	-1.01%	81,115
Sep 3, 2026	11.06	11.06	10.91	10.91	10.50	-1.20%	52,470
Sep 2, 2026	11.04	11.09	11.01	11.09	10.63	-0.09%	50,734
Sep 1, 2026	11.07	11.10	10.99	11.10	10.64	1.46%	50,924
Aug 31, 2026	10.80	10.94	10.80	10.94	10.48	2.24%	32,632
Aug 28, 2026	10.76	10.76	10.67	10.70	10.25	-0.37%	70,872
Aug 27, 2026	10.82	10.82	10.72	10.74	10.29	-0.69%	65,264
Aug 26, 2026	10.92	11.09	10.85	10.88	10.36	-1.98%	34,726
Aug 25, 2026	11.20	11.21	11.05	11.10	10.57	-1.77%	26,637
Aug 24, 2026	11.24	11.33	11.19	11.30	10.76	-0.88%	42,528
Aug 21, 2026	11.41	11.47	11.34	11.40	10.86	-0.44%	111,126
Aug 20, 2026	11.46	11.53	11.42	11.45	10.91	0.35%	53,785
Aug 19, 2026	11.58	11.61	11.46	11.50	10.87	-0.26%	110,463
Aug 18, 2026	11.48	11.53	11.42	11.53	10.90	1.68%	31,268