XSEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	12.30	12.56	12.07	12.56	12.56	-5.61%	1,546
Nov 12, 2026	13.07	13.46	13.07	13.31	13.31	-2.24%	6,324
Nov 11, 2026	13.37	14.06	13.15	13.61	13.61	9.24%	9,757
Nov 10, 2026	12.46	12.46	12.46	12.46	12.46	-1.24%	1,157
Nov 9, 2026	12.16	12.62	12.13	12.62	12.62	10.43%	3,933
Nov 6, 2026	11.76	11.76	11.22	11.43	11.43	7.10%	1,918
Nov 5, 2026	12.26	12.26	10.66	10.67	10.67	-22.34%	16,310
Nov 4, 2026	14.04	14.45	13.74	13.74	13.74	-5.89%	1,158
Nov 3, 2026	14.80	14.80	14.60	14.60	14.60	4.08%	327
Nov 2, 2026	15.00	15.10	14.03	14.03	14.03	-5.57%	4,029
Oct 30, 2026	15.61	15.61	14.83	14.85	14.85	-13.86%	10,581
Oct 29, 2026	17.14	17.30	17.13	17.24	17.24	-2.19%	2,103
Oct 28, 2026	17.63	17.63	17.63	17.63	17.63	3.34%	958
Oct 27, 2026	16.72	17.07	16.72	17.06	17.06	5.83%	936
Oct 26, 2026	15.77	16.12	15.77	16.12	16.12	5.92%	585
Oct 23, 2026	15.24	15.44	15.22	15.22	15.22	1.01%	2,790
Oct 22, 2026	15.85	15.85	14.96	15.07	15.07	-12.09%	2,403
Oct 21, 2026	17.13	17.14	17.01	17.14	17.14	3.94%	5,715
Oct 20, 2026	16.01	16.79	16.01	16.49	16.49	-1.10%	2,890
Oct 19, 2026	16.86	17.13	16.62	16.67	16.67	3.20%	5,133
Oct 16, 2026	16.44	16.44	16.16	16.16	16.16	-6.45%	403
Oct 15, 2026	16.44	17.39	16.39	17.27	17.27	-2.65%	4,970
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