XSEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	16.44	17.39	16.39	17.27	17.27	-2.65%	4,971
Oct 14, 2026	18.60	18.60	17.57	17.74	17.74	-7.59%	20,861
Oct 13, 2026	18.83	19.20	18.83	19.20	19.20	-1.09%	366
Oct 12, 2026	19.59	19.60	19.33	19.41	19.41	-4.11%	3,730
Oct 9, 2026	20.34	20.34	20.23	20.24	20.24	-1.09%	1,163
Oct 8, 2026	21.25	21.32	20.18	20.47	20.46	-5.93%	3,337
Oct 7, 2026	21.43	21.76	21.43	21.76	21.76	-2.26%	1,047
Oct 6, 2026	22.58	22.60	22.20	22.26	22.26	-0.51%	2,819
Oct 5, 2026	22.04	22.43	22.04	22.37	22.37	0.85%	3,879
Oct 2, 2026	22.54	22.55	22.16	22.18	22.18	4.49%	5,312
Oct 1, 2026	20.85	21.40	20.80	21.23	21.23	2.38%	1,499
Sep 30, 2026	20.56	20.88	20.56	20.74	20.74	0.90%	948
Sep 29, 2026	20.87	20.87	20.55	20.55	20.55	2.03%	5,261
Sep 28, 2026	20.50	20.50	19.98	20.14	20.14	-2.30%	694
Sep 25, 2026	20.60	20.63	20.39	20.61	20.61	2.09%	2,515
Sep 24, 2026	19.61	20.19	19.61	20.19	20.19	0.12%	672
Sep 23, 2026	19.83	20.17	19.83	20.17	20.17	-2.48%	4,561
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