XSEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	20.73	20.73	20.50	20.68	-	-	6
Sep 22, 2026	19.99	20.68	19.99	20.68	20.68	3.19%	2,954
Sep 21, 2026	19.02	20.04	19.02	20.04	20.04	9.02%	7,185
Sep 18, 2026	18.38	18.38	18.38	18.38	18.38	3.88%	149
Sep 17, 2026	17.58	17.70	17.56	17.70	17.70	5.93%	1,712
Sep 16, 2026	17.06	17.06	16.71	16.71	16.71	0.99%	723
Sep 15, 2026	16.50	16.54	16.50	16.54	16.54	0.16%	1,110
Sep 14, 2026	16.50	16.87	16.35	16.51	16.51	-9.56%	8,033
Sep 11, 2026	18.36	18.46	18.26	18.26	18.26	3.16%	4,392
Sep 10, 2026	17.77	17.85	17.70	17.70	17.70	-4.63%	1,416
Sep 9, 2026	18.67	18.67	18.56	18.56	18.56	0.27%	797
Sep 8, 2026	18.57	18.57	18.51	18.51	18.51	1.54%	979
Sep 4, 2026	18.24	18.36	18.23	18.23	18.23	5.25%	2,134
Sep 3, 2026	17.23	17.32	17.23	17.32	17.32	0.72%	445
Sep 2, 2026	16.88	17.20	16.88	17.20	17.20	2.48%	1,495
Sep 1, 2026	16.83	16.83	16.78	16.78	16.78	-4.67%	2,867
Aug 31, 2026	17.53	17.63	17.53	17.60	17.60	1.00%	1,362
Aug 28, 2026	18.29	18.29	17.43	17.43	17.43	-6.65%	1,419
Aug 27, 2026	18.50	18.67	18.38	18.67	18.67	6.23%	3,708
Aug 26, 2026	17.57	17.57	17.57	17.57	17.57	-0.15%	99
Aug 25, 2026	17.79	17.90	17.39	17.60	17.60	3.19%	1,743
Aug 24, 2026	16.75	17.22	16.75	17.06	17.06	-4.88%	2,250
Aug 21, 2026	18.23	18.23	17.87	17.93	17.93	-1.16%	1,225
Aug 20, 2026	18.09	18.14	18.02	18.14	18.14	1.40%	1,201
Aug 19, 2026	18.13	18.13	17.89	17.89	17.89	-3.48%	1,156
Aug 18, 2026	18.37	18.54	18.36	18.54	18.54	-8.56%	1,573
Aug 17, 2026	20.00	20.62	20.00	20.27	20.27	2.59%	7,017
Aug 14, 2026	19.75	19.86	19.46	19.76	19.76	-0.67%	2,564
Aug 13, 2026	21.00	21.00	19.89	19.89	19.89	1.43%	1,642
Aug 12, 2026	19.83	19.83	19.58	19.61	19.61	3.81%	1,262
Aug 11, 2026	18.94	19.20	18.73	18.89	18.89	1.39%	3,096
Aug 10, 2026	19.29	19.46	18.63	18.63	18.63	-4.46%	4,536
Aug 7, 2026	19.55	19.60	19.46	19.50	19.50	3.07%	1,743
Aug 6, 2026	18.16	19.34	18.16	18.92	18.92	0.16%	3,704
Aug 5, 2026	19.40	19.65	18.66	18.89	18.89	-1.21%	3,328
Aug 4, 2026	18.69	19.12	18.69	19.12	19.12	11.62%	3,420
Aug 3, 2026	16.85	17.20	16.85	17.13	17.13	0.58%	2,135
Jul 31, 2026	18.00	18.12	16.71	17.03	17.03	1.36%	1,559
Jul 30, 2026	16.10	16.87	16.10	16.80	16.80	12.02%	9,289
Jul 29, 2026	15.13	16.19	15.00	15.00	15.00	-8.70%	3,534
Jul 28, 2026	15.90	16.77	15.90	16.43	16.43	-6.52%	2,811
Jul 27, 2026	16.95	17.73	16.95	17.58	17.58	-4.17%	2,795
Jul 24, 2026	18.70	18.70	18.34	18.34	18.34	-7.41%	955
Jul 23, 2026	19.90	19.92	19.39	19.81	19.81	-1.74%	2,800
Jul 22, 2026	19.60	20.52	19.53	20.16	20.16	0.95%	3,422
Jul 21, 2026	19.68	20.08	19.56	19.97	19.97	9.07%	3,714
Jul 20, 2026	18.87	18.87	18.31	18.31	18.31	0.12%	884
Jul 17, 2026	18.30	18.58	17.00	18.29	18.29	-3.77%	5,415
Jul 16, 2026	18.94	19.00	18.94	19.00	19.00	-7.93%	2,072
Jul 15, 2026	20.30	20.64	19.60	20.64	20.64	-3.05%	860