XOMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	11.15	11.15	10.92	10.95	10.95	-2.32%	120,628
Sep 15, 2026	11.10	11.25	11.10	11.21	11.21	1.82%	29,987
Sep 14, 2026	11.25	11.25	11.01	11.01	11.01	-0.99%	98,926
Sep 11, 2026	11.00	11.12	10.99	11.12	11.12	1.09%	99,274
Sep 10, 2026	11.08	11.08	10.97	11.00	11.00	0.12%	52,708
Sep 9, 2026	10.96	11.08	10.96	11.04	10.99	1.56%	23,161
Sep 8, 2026	10.85	11.02	10.80	10.87	10.82	0.65%	44,666
Sep 4, 2026	10.81	10.90	10.80	10.80	10.75	-1.01%	81,115
Sep 3, 2026	11.06	11.06	10.91	10.91	10.86	-1.20%	52,470
Sep 2, 2026	11.04	11.09	11.01	11.09	10.99	-0.09%	50,734
Sep 1, 2026	11.07	11.10	10.99	11.10	11.00	1.46%	50,924
Aug 31, 2026	10.80	10.94	10.80	10.94	10.84	2.24%	32,632
Aug 28, 2026	10.76	10.76	10.67	10.70	10.60	-0.37%	70,872
Aug 27, 2026	10.82	10.82	10.72	10.74	10.64	-0.69%	65,264
Aug 26, 2026	10.92	11.09	10.85	10.88	10.72	-1.98%	34,726
Aug 25, 2026	11.20	11.21	11.05	11.10	10.93	-1.77%	26,637
Aug 24, 2026	11.24	11.33	11.19	11.30	11.13	-0.88%	42,528
Aug 21, 2026	11.41	11.47	11.34	11.40	11.23	-0.44%	111,126
Aug 20, 2026	11.46	11.53	11.42	11.45	11.28	0.35%	53,785
Aug 19, 2026	11.58	11.61	11.46	11.50	11.24	-0.26%	110,463
Aug 18, 2026	11.48	11.53	11.42	11.53	11.27	1.68%	31,268
Aug 17, 2026	11.21	11.37	11.20	11.34	11.08	1.16%	68,742
Aug 14, 2026	11.20	11.26	11.16	11.21	10.96	0.27%	34,209
Aug 13, 2026	11.21	11.21	11.15	11.18	10.93	-0.54%	29,985
Aug 12, 2026	11.27	11.33	11.25	11.33	10.99	-0.18%	51,172
Aug 11, 2026	11.34	11.41	11.29	11.35	11.01	0.09%	47,209
Aug 10, 2026	11.05	11.37	11.05	11.34	11.00	2.81%	62,074
Aug 7, 2026	11.03	11.04	10.96	11.03	10.70	-0.63%	32,846
Aug 6, 2026	11.03	11.10	10.94	11.10	10.76	1.35%	16,574
Aug 5, 2026	11.15	11.15	11.01	11.07	10.62	-1.16%	35,082
Aug 4, 2026	11.00	11.22	10.89	11.20	10.75	-0.44%	68,247
Aug 3, 2026	11.09	11.28	11.09	11.25	10.79	-0.09%	64,653
Jul 31, 2026	11.12	11.34	11.05	11.26	10.80	-1.31%	88,569
Jul 30, 2026	11.28	11.42	11.22	11.41	10.95	0.46%	23,538
Jul 29, 2026	11.56	11.58	11.43	11.48	10.90	2.04%	35,780
Jul 28, 2026	11.33	11.38	11.16	11.25	10.68	-0.44%	32,898
Jul 27, 2026	11.16	11.37	11.16	11.30	10.73	-1.57%	32,616
Jul 24, 2026	11.32	11.56	11.32	11.48	10.90	0.17%	64,806
Jul 23, 2026	11.40	11.55	11.40	11.46	10.88	1.07%	67,308
Jul 22, 2026	11.26	11.43	11.26	11.43	10.76	1.42%	30,606
Jul 21, 2026	11.16	11.27	11.12	11.27	10.61	1.62%	52,221
Jul 20, 2026	11.03	11.09	10.94	11.09	10.44	0.73%	114,549
Jul 17, 2026	11.04	11.14	10.97	11.01	10.37	1.19%	103,741
Jul 16, 2026	10.89	10.93	10.86	10.88	10.24	0.85%	40,715
Jul 15, 2026	10.93	10.95	10.78	10.86	10.16	-0.44%	27,197
Jul 14, 2026	10.94	10.95	10.88	10.91	10.20	-0.18%	36,673
Jul 13, 2026	10.63	10.94	10.63	10.93	10.22	3.50%	67,832
Jul 10, 2026	10.52	10.58	10.49	10.56	9.88	0.57%	144,321
Jul 9, 2026	10.65	10.65	10.48	10.50	9.82	-1.59%	123,112
Jul 8, 2026	10.95	10.95	10.68	10.74	9.98	-0.34%	111,871