ETR:XCMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	14.15	14.15	13.98	14.14	14.14	0.30%	8,931
Sep 21, 2026	14.07	14.09	14.05	14.09	14.09	-0.07%	517
Sep 18, 2026	14.08	14.12	14.08	14.10	14.10	-0.16%	7,804
Sep 17, 2026	14.13	14.17	14.11	14.13	14.13	0.28%	4,193
Sep 16, 2026	14.11	14.17	14.07	14.09	14.09	-0.18%	636
Sep 15, 2026	14.05	14.11	14.03	14.11	14.11	0.79%	24,808
Sep 14, 2026	14.04	14.05	14.00	14.00	14.00	0.23%	3,031
Sep 11, 2026	14.06	14.06	13.96	13.97	13.97	-0.57%	10,608
Sep 10, 2026	13.93	14.05	13.93	14.05	14.05	0.63%	1,725
Sep 9, 2026	13.94	13.99	13.94	13.96	13.96	0.55%	2,198
Sep 8, 2026	13.92	13.92	13.88	13.89	13.89	0.19%	4,011
Sep 7, 2026	13.74	13.92	13.74	13.86	13.86	0.45%	1,175
Sep 4, 2026	13.81	13.84	13.75	13.80	13.80	-0.16%	8,199
Sep 3, 2026	13.86	13.86	13.78	13.82	13.82	-0.66%	3,040
Sep 2, 2026	13.87	13.91	13.81	13.91	13.91	0.45%	5,351
Sep 1, 2026	13.82	13.88	13.75	13.85	13.85	0.83%	30,979
Aug 31, 2026	13.86	13.86	13.70	13.74	13.74	0.09%	14,973
Aug 28, 2026	13.63	13.72	13.63	13.72	13.72	1.22%	2,410
Aug 27, 2026	13.48	13.56	13.48	13.56	13.56	0.56%	1,155
Aug 26, 2026	13.40	13.49	13.39	13.48	13.48	0.37%	2,431
Aug 25, 2026	13.51	13.59	13.38	13.43	13.43	-0.68%	18,306
Aug 24, 2026	13.53	13.57	13.52	13.52	13.52	-0.38%	5,179
Aug 21, 2026	13.47	13.59	13.47	13.58	13.58	0.58%	569
Aug 20, 2026	13.41	13.50	13.41	13.50	13.50	0.33%	4,332
Aug 19, 2026	13.42	13.45	13.40	13.45	13.45	0.25%	1,178
Aug 18, 2026	13.44	13.44	13.41	13.42	13.42	0.45%	1,630
Aug 17, 2026	13.27	13.36	13.24	13.36	13.36	1.10%	2,658
Aug 14, 2026	13.26	13.28	13.21	13.21	13.21	-0.42%	1,909
Aug 13, 2026	13.32	13.32	13.27	13.27	13.27	-0.42%	1,175
Aug 12, 2026	13.33	13.33	13.30	13.33	13.33	0.60%	691
Aug 11, 2026	13.31	13.34	13.22	13.25	13.25	0.12%	10,317
Aug 10, 2026	13.09	13.23	13.09	13.23	13.23	1.68%	3,015
Aug 7, 2026	13.01	13.01	12.92	13.01	13.01	0.90%	668
Aug 6, 2026	12.82	12.91	12.82	12.90	12.90	0.45%	5,190
Aug 5, 2026	12.79	12.85	12.79	12.84	12.84	0.55%	1,185
Aug 4, 2026	12.93	12.98	12.77	12.77	12.77	-0.85%	932
Aug 3, 2026	12.83	12.89	12.80	12.88	12.88	-0.51%	27,742
Jul 31, 2026	12.92	12.97	12.92	12.94	12.94	-0.22%	2,709
Jul 30, 2026	13.04	13.07	12.97	12.97	12.97	-1.10%	842
Jul 29, 2026	13.06	13.12	13.03	13.12	13.12	1.19%	506
Jul 28, 2026	13.04	13.05	12.96	12.96	12.96	-1.32%	558
Jul 27, 2026	13.17	13.19	13.10	13.14	13.14	-1.50%	2,828
Jul 24, 2026	13.35	13.39	13.33	13.34	13.34	-0.69%	3,113
Jul 23, 2026	13.36	13.44	13.36	13.43	13.43	0.75%	1,083
Jul 22, 2026	13.24	13.33	13.24	13.33	13.33	0.95%	812
Jul 21, 2026	13.15	13.20	13.14	13.20	13.20	1.09%	4,468
Jul 20, 2026	13.07	13.08	12.97	13.06	13.06	0.48%	486
Jul 17, 2026	12.85	13.00	12.85	13.00	13.00	0.43%	485
Jul 16, 2026	12.96	12.97	12.92	12.94	12.94	-0.02%	27,811
Jul 15, 2026	12.97	13.01	12.94	12.94	12.94	0.03%	1,025