Xilam Animation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	3.14	3.28	3.05	3.21	3.21	2.23%	33,241
Jul 31, 2025	2.84	3.14	2.84	3.14	3.14	10.56%	20,370
Jul 30, 2025	2.74	2.89	2.74	2.84	2.84	2.53%	22,135
Jul 29, 2025	2.70	2.78	2.70	2.77	2.77	2.59%	22,945
Jul 28, 2025	2.66	2.77	2.61	2.70	2.70	2.27%	12,938
Jul 25, 2025	2.68	2.68	2.51	2.64	2.64	-1.12%	34,492
Jul 24, 2025	2.58	2.67	2.56	2.67	2.67	3.49%	10,710
Jul 23, 2025	2.52	2.58	2.50	2.58	2.58	1.57%	4,788
Jul 22, 2025	2.53	2.54	2.43	2.54	2.54	-	9,695
Jul 21, 2025	2.42	2.55	2.41	2.54	2.54	5.39%	6,791
Jul 18, 2025	2.41	2.42	2.38	2.41	2.41	-	6,211
Jul 17, 2025	2.16	2.47	2.16	2.41	2.41	-7.31%	61,848
Jul 16, 2025	2.44	2.66	2.44	2.60	2.60	6.12%	24,282
Jul 15, 2025	2.40	2.45	2.38	2.45	2.45	2.08%	4,822
Jul 14, 2025	2.38	2.40	2.38	2.40	2.40	0.84%	1,170
Jul 11, 2025	2.46	2.46	2.37	2.38	2.38	-5.18%	2,397
Jul 10, 2025	2.52	2.53	2.44	2.51	2.51	-0.40%	3,954
Jul 9, 2025	2.50	2.52	2.50	2.52	2.52	0.80%	2,781
Jul 8, 2025	2.49	2.50	2.49	2.50	2.50	-1.19%	1,477
Jul 7, 2025	2.54	2.54	2.50	2.53	2.53	-0.39%	16,651
Jul 4, 2025	2.54	2.56	2.52	2.54	2.54	-	3,646
Jul 3, 2025	2.50	2.56	2.49	2.54	2.54	0.79%	23,373
Jul 2, 2025	2.42	2.52	2.42	2.52	2.52	5.00%	17,156
Jul 1, 2025	2.44	2.52	2.28	2.40	2.40	-1.64%	10,920
Jun 30, 2025	2.50	2.50	2.29	2.44	2.44	-3.17%	43,579
Jun 27, 2025	2.55	2.56	2.50	2.52	2.52	-1.56%	9,393
Jun 26, 2025	2.57	2.57	2.54	2.56	2.56	-0.39%	5,624
Jun 25, 2025	2.59	2.62	2.55	2.57	2.57	-1.15%	1,409
Jun 24, 2025	2.55	2.63	2.54	2.60	2.60	1.56%	3,667
Jun 23, 2025	2.56	2.56	2.52	2.56	2.56	-0.39%	3,835
Jun 20, 2025	2.36	2.57	2.36	2.57	2.57	8.90%	16,442
Jun 19, 2025	2.52	2.52	2.36	2.36	2.36	-6.35%	12,482
Jun 18, 2025	2.61	2.61	2.51	2.52	2.52	-4.18%	12,387
Jun 17, 2025	2.68	2.68	2.57	2.63	2.63	-0.75%	6,089
Jun 16, 2025	2.64	2.67	2.64	2.65	2.65	-1.85%	5,540
Jun 13, 2025	2.70	2.70	2.56	2.70	2.70	-	18,756
Jun 12, 2025	2.70	2.70	2.65	2.70	2.70	-	9,911
Jun 11, 2025	2.74	2.74	2.63	2.70	2.70	-0.74%	23,613
Jun 10, 2025	2.52	2.84	2.45	2.72	2.72	10.12%	101,784
Jun 9, 2025	2.44	2.51	2.31	2.47	2.47	1.23%	34,766
Jun 6, 2025	2.30	2.50	2.28	2.44	2.44	7.49%	72,361
Jun 5, 2025	2.06	2.45	2.05	2.27	2.27	14.07%	130,150
Jun 4, 2025	2.00	2.00	1.99	1.99	1.99	-0.50%	620
Jun 3, 2025	2.02	2.02	1.96	2.00	2.00	-0.99%	8,075
Jun 2, 2025	2.00	2.02	2.00	2.02	2.02	-	1,629
May 30, 2025	2.00	2.02	2.00	2.02	2.02	1.00%	3,092
May 29, 2025	2.01	2.03	2.00	2.00	2.00	-0.50%	3,738
May 28, 2025	2.02	2.02	2.00	2.01	2.01	-0.50%	5,123
May 27, 2025	2.04	2.04	2.00	2.02	2.02	-0.49%	3,081
May 26, 2025	2.01	2.04	2.01	2.03	2.03	0.50%	3,745