XIACY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	17.89	17.90	17.29	17.40	17.40	-3.81%	256,430
Jun 4, 2026	18.25	18.25	18.00	18.09	18.09	0.56%	327,740
Jun 3, 2026	18.10	18.14	17.97	17.99	17.99	-4.00%	227,165
Jun 2, 2026	18.74	18.85	18.67	18.74	18.74	2.40%	354,776
Jun 1, 2026	18.20	18.35	18.02	18.30	18.30	2.35%	436,853
May 29, 2026	17.87	17.99	17.75	17.88	17.88	-2.40%	372,664
May 28, 2026	18.25	18.37	18.07	18.32	18.32	1.16%	358,525
May 27, 2026	18.20	18.66	18.02	18.11	18.11	-6.17%	526,282
May 26, 2026	19.03	19.30	18.90	19.30	19.30	1.42%	301,988
May 22, 2026	18.94	19.10	18.88	19.03	19.03	-0.42%	324,214
May 21, 2026	19.10	19.22	18.91	19.11	19.11	-1.39%	189,147
May 20, 2026	19.25	19.49	19.10	19.38	19.38	-1.07%	283,903
May 19, 2026	19.65	19.65	19.39	19.59	19.59	-0.31%	436,583
May 18, 2026	19.50	19.75	19.50	19.65	19.65	1.60%	293,494
May 15, 2026	19.65	19.65	19.34	19.34	19.34	-4.26%	343,767
May 14, 2026	20.30	20.40	20.14	20.20	20.20	-2.51%	368,924
May 13, 2026	20.40	20.80	20.20	20.72	20.72	2.98%	641,167
May 12, 2026	20.25	20.25	19.92	20.12	20.12	-1.18%	309,813
May 11, 2026	20.24	20.38	20.07	20.36	20.36	0.89%	876,093
May 8, 2026	20.26	20.30	20.06	20.18	20.18	2.59%	249,238
May 7, 2026	19.90	20.00	19.53	19.67	19.67	-1.90%	275,324
May 6, 2026	19.80	20.05	19.71	20.05	20.05	3.19%	281,795
May 5, 2026	19.44	19.56	19.34	19.43	19.43	-1.17%	264,749
May 4, 2026	19.63	19.75	19.60	19.66	19.66	4.52%	374,343
May 1, 2026	18.82	19.00	18.71	18.81	18.81	-0.16%	327,483
Apr 30, 2026	18.75	18.85	18.51	18.84	18.84	-0.69%	443,941
Apr 29, 2026	19.20	19.20	18.90	18.97	18.97	-0.63%	325,503
Apr 28, 2026	19.26	19.26	19.05	19.09	19.09	-3.44%	390,065
Apr 27, 2026	19.68	19.98	19.68	19.77	19.77	-0.60%	222,387
Apr 24, 2026	19.90	20.04	19.70	19.89	19.89	0.96%	551,998
Apr 23, 2026	20.01	20.06	19.65	19.70	19.70	-3.24%	276,840
Apr 22, 2026	20.15	20.50	20.15	20.36	20.36	0.34%	263,147
Apr 21, 2026	20.64	20.73	20.21	20.29	20.29	-2.12%	293,120
Apr 20, 2026	20.55	20.76	20.55	20.73	20.73	-0.14%	189,193
Apr 17, 2026	20.63	20.93	20.58	20.76	20.76	0.92%	476,665
Apr 16, 2026	20.25	20.65	20.21	20.57	20.57	3.58%	533,532
Apr 15, 2026	19.79	19.97	19.70	19.86	19.86	-0.20%	310,175
Apr 14, 2026	19.78	19.96	19.75	19.90	19.90	-	285,844
Apr 13, 2026	19.66	20.06	19.51	19.90	19.90	1.12%	286,302
Apr 10, 2026	19.90	19.96	19.67	19.68	19.68	-2.26%	408,728
Apr 9, 2026	20.05	20.22	19.92	20.14	20.13	-3.43%	255,595
Apr 8, 2026	20.85	20.94	20.78	20.85	20.85	4.30%	233,139
Apr 7, 2026	19.86	19.99	19.65	19.99	19.99	-0.30%	170,882
Apr 6, 2026	19.99	20.15	19.61	20.05	20.05	-0.69%	302,896
Apr 2, 2026	19.65	20.41	19.65	20.19	20.19	-1.32%	310,356
Apr 1, 2026	20.60	20.69	20.36	20.46	20.46	-1.16%	239,677
Mar 31, 2026	20.40	20.76	20.23	20.70	20.70	1.57%	460,815
Mar 30, 2026	20.66	20.80	20.14	20.38	20.38	-2.16%	487,488
Mar 27, 2026	20.99	20.99	20.72	20.83	20.83	0.43%	252,826
Mar 26, 2026	20.60	20.92	20.55	20.74	20.74	-0.24%	615,485