XOMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	11.95	12.20	11.91	12.20	12.20	3.11%	99,042
May 14, 2026	11.86	11.88	11.81	11.83	11.83	-0.50%	14,598
May 13, 2026	11.91	11.91	11.84	11.89	11.81	-	39,342
May 12, 2026	11.90	11.90	11.82	11.89	11.81	0.34%	48,571
May 11, 2026	11.66	11.85	11.63	11.85	11.77	2.86%	109,799
May 8, 2026	11.67	11.67	11.48	11.52	11.44	-1.54%	58,712
May 7, 2026	11.59	11.70	11.49	11.70	11.62	-1.76%	112,629
May 6, 2026	12.01	12.01	11.78	11.91	11.74	-3.09%	163,433
May 5, 2026	12.14	12.32	12.14	12.29	12.12	0.74%	39,744
May 4, 2026	12.15	12.27	11.97	12.20	12.03	0.06%	50,086
May 1, 2026	12.14	12.23	12.12	12.19	12.02	-0.47%	95,752
Apr 30, 2026	12.17	12.26	12.10	12.25	12.08	-0.65%	93,807
Apr 29, 2026	12.24	12.33	12.15	12.33	12.08	1.82%	94,043
Apr 28, 2026	12.05	12.17	12.02	12.11	11.86	1.68%	58,245
Apr 27, 2026	11.88	12.08	11.88	11.91	11.67	-0.25%	94,352
Apr 24, 2026	12.02	12.02	11.86	11.94	11.70	-0.58%	63,932
Apr 23, 2026	11.97	12.03	11.93	12.01	11.76	-0.17%	57,201
Apr 22, 2026	12.04	12.08	11.97	12.03	11.71	0.25%	51,523
Apr 21, 2026	11.99	12.00	11.86	12.00	11.69	0.67%	58,096
Apr 20, 2026	11.96	12.03	11.87	11.92	11.61	0.59%	158,870
Apr 17, 2026	11.86	11.90	11.55	11.85	11.54	-3.34%	228,928
Apr 16, 2026	12.09	12.32	12.09	12.26	11.94	0.74%	131,284
Apr 15, 2026	12.15	12.22	11.99	12.17	11.78	0.16%	117,588
Apr 14, 2026	12.29	12.29	11.98	12.15	11.76	-2.33%	171,784
Apr 13, 2026	12.61	12.61	12.33	12.44	12.04	0.24%	94,547
Apr 10, 2026	12.50	12.55	12.35	12.41	12.01	-1.27%	119,098
Apr 9, 2026	12.72	12.86	12.50	12.57	12.17	-0.87%	143,874
Apr 8, 2026	12.60	12.72	12.30	12.68	12.19	-4.66%	395,710
Apr 7, 2026	13.35	13.40	13.14	13.30	12.79	0.38%	157,287
Apr 6, 2026	13.03	13.25	12.95	13.25	12.74	1.77%	181,726
Apr 2, 2026	13.30	13.42	12.94	13.02	12.52	-1.06%	208,527
Apr 1, 2026	13.20	13.60	13.03	13.16	12.52	-4.29%	293,465
Mar 31, 2026	13.97	13.99	13.51	13.75	13.08	-0.87%	145,985
Mar 30, 2026	13.96	14.14	13.80	13.87	13.20	0.07%	232,759
Mar 27, 2026	13.54	13.86	13.49	13.86	13.19	2.59%	175,556
Mar 26, 2026	13.50	13.53	13.38	13.51	12.85	-	103,183
Mar 25, 2026	13.50	13.59	13.49	13.51	12.74	-0.66%	61,879
Mar 24, 2026	13.35	13.77	13.35	13.60	12.83	1.72%	129,830
Mar 23, 2026	12.92	13.38	12.89	13.37	12.61	0.53%	153,820
Mar 20, 2026	13.31	13.40	13.27	13.30	12.55	0.38%	108,225
Mar 19, 2026	13.16	13.26	13.03	13.25	12.50	-0.15%	199,725
Mar 18, 2026	13.40	13.41	13.25	13.27	12.42	-0.30%	123,445
Mar 17, 2026	13.33	13.43	13.24	13.31	12.46	0.30%	3,150,361
Mar 16, 2026	13.09	13.28	13.09	13.27	12.42	0.84%	120,015
Mar 13, 2026	13.10	13.16	13.01	13.16	12.32	0.69%	131,823
Mar 12, 2026	13.00	13.09	12.94	13.07	12.24	0.54%	109,456
Mar 11, 2026	12.76	13.00	12.76	13.00	12.11	2.04%	69,339
Mar 10, 2026	12.77	12.87	12.71	12.74	11.87	-1.16%	119,621
Mar 9, 2026	13.02	13.08	12.80	12.89	12.01	-0.39%	123,296
Mar 6, 2026	13.00	13.09	12.84	12.94	12.06	0.54%	77,813