XCBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	37.63	37.69	37.63	37.69	-	-	330
Dec 23, 2024	37.69	37.69	37.68	37.69	-	0.03%	1,000
Dec 20, 2024	37.66	37.69	37.66	37.68	-	0.19%	3,651
Dec 19, 2024	37.65	37.65	37.57	37.61	-	-0.37%	3,000
Dec 18, 2024	37.78	37.85	37.75	37.75	-	-0.29%	1,200
Dec 17, 2024	37.86	37.87	37.86	37.86	-	0.11%	1,300
Dec 16, 2024	37.76	37.83	37.73	37.82	-	0.03%	1,300
Dec 13, 2024	37.81	37.81	37.79	37.81	-	-0.08%	1,300
Dec 12, 2024	37.87	37.87	37.84	37.84	-	-0.21%	1,031
Dec 11, 2024	37.98	37.98	37.90	37.92	-	-0.21%	2,700
Dec 10, 2024	37.96	38.00	37.96	38.00	-	0.05%	2,000
Dec 9, 2024	37.98	37.99	37.97	37.98	-	-0.08%	800
Dec 6, 2024	37.97	38.03	37.97	38.01	-	0.45%	700
Dec 5, 2024	37.81	37.84	37.79	37.84	-	0.08%	1,100
Dec 4, 2024	37.79	37.81	37.79	37.81	-	0.13%	210
Dec 3, 2024	37.73	37.78	37.73	37.76	-	-0.05%	1,200
Dec 2, 2024	37.60	37.78	37.60	37.78	-	0.11%	2,400
Nov 29, 2024	37.74	37.74	37.74	37.74	-	0.80%	100
Nov 28, 2024	37.44	37.44	37.44	37.44	-	-0.13%	566
Nov 27, 2024	37.50	37.53	37.49	37.49	-	0.13%	1,100
Nov 26, 2024	37.44	37.44	37.44	37.44	-	0.46%	300
Nov 25, 2024	37.26	37.27	37.26	37.27	-	0.30%	2,003
Nov 22, 2024	36.98	37.16	36.98	37.16	-	0.16%	2,675
Nov 21, 2024	37.22	37.22	37.10	37.10	-	-0.67%	602
Nov 20, 2024	37.37	37.37	37.35	37.35	-	-0.21%	1,900
Nov 19, 2024	37.50	37.50	37.43	37.43	-	-0.24%	4,500
Nov 18, 2024	37.51	37.52	37.48	37.52	-	-0.03%	3,900
Nov 15, 2024	37.52	37.57	37.51	37.53	-	0.05%	1,800
Nov 14, 2024	37.55	37.56	37.51	37.51	-	0.08%	400
Nov 13, 2024	37.61	37.61	37.41	37.48	-	-0.13%	3,500
Nov 12, 2024	37.56	37.56	37.49	37.53	-	-0.32%	915
Nov 11, 2024	37.66	37.66	37.65	37.65	-	-0.03%	900
Nov 8, 2024	37.65	37.66	37.63	37.66	-	0.21%	600
Nov 7, 2024	37.53	37.58	37.53	37.58	-	0.75%	2,400
Nov 6, 2024	37.37	37.40	37.30	37.30	-	-0.29%	1,500
Nov 5, 2024	37.39	37.41	37.38	37.41	-	-0.13%	1,050
Nov 4, 2024	37.52	37.52	37.37	37.46	-	0.19%	2,217
Nov 1, 2024	37.46	37.46	37.37	37.39	-	-0.16%	1,018
Oct 31, 2024	37.43	37.45	37.34	37.45	-	0.11%	2,600
Oct 30, 2024	37.44	37.45	37.41	37.41	-	0.08%	2,600
Oct 29, 2024	37.32	37.38	37.27	37.38	-	0.08%	3,710
Oct 28, 2024	37.30	37.35	37.30	37.35	-	-0.32%	504
Oct 25, 2024	37.47	37.47	37.47	37.47	-	0.05%	116
Oct 24, 2024	37.48	37.48	37.45	37.45	-	-	354
Oct 23, 2024	37.49	37.49	37.42	37.45	-	-0.16%	3,049
Oct 22, 2024	37.54	37.54	37.50	37.51	-	-0.03%	2,300
Oct 21, 2024	37.60	37.60	37.52	37.52	-	-0.35%	300
Oct 18, 2024	37.65	37.65	37.64	37.65	-	0.13%	900
Oct 17, 2024	37.58	37.60	37.58	37.60	-	-0.19%	500
Oct 16, 2024	37.68	37.68	37.61	37.67	-	0.19%	1,703
Oct 15, 2024	37.57	37.61	37.57	37.60	-	0.32%	2,713
Oct 11, 2024	37.41	37.48	37.39	37.48	-	0.19%	1,305
Oct 10, 2024	37.40	37.41	37.40	37.41	-	0.19%	300
Oct 9, 2024	37.32	37.34	37.30	37.34	-	0.03%	779
Oct 8, 2024	37.33	37.34	37.33	37.33	-	0.03%	1,926
Oct 7, 2024	37.32	37.32	37.32	37.32	-	-0.21%	600
Oct 4, 2024	37.40	37.40	37.40	37.40	-	-0.43%	1,000
Oct 3, 2024	37.51	37.56	37.51	37.56	-	-0.27%	600
Oct 2, 2024	37.66	37.66	37.66	37.66	-	-0.40%	600
Oct 1, 2024	37.79	37.81	37.79	37.81	-	-0.16%	600
Sep 30, 2024	37.87	37.87	37.87	37.87	-	0.37%	1,900
Sep 27, 2024	37.73	37.73	37.73	37.73	-	-0.19%	100
Sep 26, 2024	37.80	37.80	37.80	37.80	-	-	-
Sep 25, 2024	37.80	37.80	37.80	37.80	-	-	-
Sep 24, 2024	37.80	37.80	37.80	37.80	-	-	-
Sep 23, 2024	37.75	37.80	37.75	37.80	-	0.03%	2,001
Sep 20, 2024	37.79	37.80	37.73	37.79	-	0.27%	894
Sep 19, 2024	37.69	37.69	37.69	37.69	-	-0.37%	106
Sep 18, 2024	37.75	37.83	37.75	37.83	-	0.11%	300
Sep 17, 2024	37.79	37.79	37.79	37.79	-	0.43%	200
Sep 16, 2024	37.63	37.63	37.63	37.63	-	-	-
Sep 13, 2024	37.60	37.70	37.60	37.63	-	0.03%	9,200
Sep 12, 2024	37.58	37.62	37.55	37.62	-	0.27%	1,001
Sep 11, 2024	37.62	37.62	37.52	37.52	-	-0.29%	465
Sep 10, 2024	37.60	37.64	37.60	37.63	-	0.16%	1,100
Sep 9, 2024	37.57	37.57	37.57	37.57	-	0.13%	100
Sep 6, 2024	37.50	37.52	37.50	37.52	-	0.48%	1,201
Sep 5, 2024	37.34	37.34	37.34	37.34	-	-	-
Sep 4, 2024	37.33	37.34	37.32	37.34	-	0.16%	314
Sep 3, 2024	37.24	37.28	37.24	37.28	-	0.35%	6,700
Aug 30, 2024	37.19	37.19	37.15	37.15	-	-0.16%	701
Aug 29, 2024	37.18	37.21	37.18	37.21	-	-0.16%	801
Aug 28, 2024	37.27	37.27	37.27	37.27	-	-0.19%	160
Aug 27, 2024	37.34	37.34	37.34	37.34	-	-0.16%	1,300
Aug 26, 2024	37.42	37.42	37.40	37.40	-	-0.05%	500
Aug 23, 2024	37.42	37.42	37.42	37.42	-	0.24%	700
Aug 22, 2024	37.33	37.33	37.33	37.33	-	-0.21%	2,000
Aug 21, 2024	37.41	37.41	37.41	37.41	-	0.21%	300
Aug 20, 2024	37.33	37.33	37.33	37.33	-	-	-
Aug 19, 2024	37.33	37.33	37.33	37.33	-	-	-
Aug 16, 2024	37.33	37.33	37.33	37.33	-	0.08%	138
Aug 15, 2024	37.28	37.30	37.28	37.30	-	-0.21%	400
Aug 14, 2024	37.38	37.38	37.31	37.38	-	0.27%	1,500
Aug 13, 2024	37.24	37.30	37.21	37.28	-	0.08%	1,312
Aug 12, 2024	37.24	37.25	37.24	37.25	-	0.16%	1,410
Aug 9, 2024	37.22	37.22	37.19	37.19	-	0.27%	201
Aug 8, 2024	37.12	37.12	37.05	37.09	-	-0.16%	1,100
Aug 7, 2024	37.15	37.15	37.15	37.15	-	-0.05%	300
Aug 6, 2024	37.20	37.20	37.17	37.17	-	-0.59%	1,300
Aug 2, 2024	37.40	37.40	37.39	37.39	-	0.43%	600