XSEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	21.32	21.54	21.29	21.29	21.29	4.36%	774
Jul 13, 2026	20.30	20.40	20.25	20.40	20.40	-7.85%	2,150
Jul 10, 2026	21.87	22.14	21.87	22.14	22.14	1.06%	183
Jul 9, 2026	22.50	22.50	21.91	21.91	21.91	4.95%	1,532
Jul 8, 2026	20.67	21.01	20.19	20.87	20.87	4.77%	404
Jul 7, 2026	20.30	20.41	19.43	19.92	19.92	-8.57%	4,924
Jul 6, 2026	21.89	21.89	21.79	21.79	21.79	4.96%	364
Jul 2, 2026	22.30	22.30	20.76	20.76	20.76	-9.76%	1,364
Jul 1, 2026	24.20	24.20	23.00	23.01	23.00	-11.28%	1,177
Jun 30, 2026	24.50	25.93	24.50	25.93	25.93	8.48%	2,407
Jun 29, 2026	22.00	23.90	22.00	23.90	23.90	6.63%	244
Jun 26, 2026	22.46	22.46	22.42	22.42	22.42	-7.84%	338
Jun 25, 2026	23.48	24.57	23.48	24.32	24.32	5.79%	3,637
Jun 24, 2026	23.34	23.34	22.21	22.99	22.99	-1.48%	3,012
Jun 23, 2026	23.68	24.46	23.34	23.34	23.34	-13.61%	1,010
Jun 22, 2026	26.74	27.23	26.53	27.02	27.02	1.91%	2,479
Jun 18, 2026	26.50	26.54	26.49	26.51	26.51	11.32%	1,484
Jun 17, 2026	24.60	24.60	23.81	23.81	23.81	2.20%	629
Jun 16, 2026	25.53	25.57	23.30	23.30	23.30	-9.12%	1,841
Jun 15, 2026	25.64	25.64	25.64	25.64	25.64	8.82%	149
Jun 12, 2026	23.13	23.90	23.13	23.56	23.56	3.26%	506
Jun 11, 2026	21.40	22.82	21.02	22.82	22.81	13.37%	2,751
Jun 10, 2026	21.51	21.70	20.13	20.13	20.12	-5.61%	5,005
Jun 9, 2026	22.85	23.02	19.85	21.32	21.32	-3.19%	4,799
Jun 8, 2026	21.86	22.61	21.86	22.02	22.02	7.59%	11,066
Jun 5, 2026	20.47	20.47	20.47	20.47	20.47	-17.01%	73
Jun 4, 2026	24.66	24.66	24.66	24.66	24.66	-3.34%	20