XSEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	24.20	24.20	23.50	23.50	-	-9.37%	481
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