XOMA Royalty Corporation (XOMA)
NASDAQ: XOMA · Real-Time Price · USD
32.82
+1.93 (6.25%)
Aug 14, 2025, 2:07 PM - Market open
XOMA Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 29.99 | 31.00 | 29.12 | 30.89 | 30.89 | 8.54% | 70,259 |
| Aug 12, 2025 | 27.45 | 29.21 | 26.93 | 28.46 | 28.46 | 4.52% | 56,994 |
| Aug 11, 2025 | 27.63 | 28.00 | 25.77 | 27.23 | 27.23 | 2.75% | 53,507 |
| Aug 8, 2025 | 25.80 | 27.64 | 25.68 | 26.50 | 26.50 | 2.55% | 38,873 |
| Aug 7, 2025 | 26.00 | 26.36 | 25.15 | 25.84 | 25.84 | -2.20% | 18,601 |
| Aug 6, 2025 | 28.24 | 28.96 | 26.38 | 26.42 | 26.42 | -7.10% | 49,643 |
| Aug 5, 2025 | 27.62 | 28.44 | 26.81 | 28.44 | 28.44 | 4.37% | 52,279 |
| Aug 4, 2025 | 25.52 | 27.49 | 25.52 | 27.25 | 27.25 | 10.01% | 38,388 |
| Aug 1, 2025 | 24.51 | 25.08 | 24.08 | 24.77 | 24.77 | -0.44% | 20,821 |
| Jul 31, 2025 | 25.56 | 25.56 | 24.87 | 24.88 | 24.88 | -3.00% | 22,058 |
| Jul 30, 2025 | 26.50 | 27.22 | 25.63 | 25.65 | 25.65 | -3.10% | 21,953 |
| Jul 29, 2025 | 26.48 | 26.70 | 25.13 | 26.47 | 26.47 | 0.91% | 21,435 |
| Jul 28, 2025 | 25.85 | 26.41 | 25.64 | 26.23 | 26.23 | 1.55% | 19,939 |
| Jul 25, 2025 | 25.76 | 25.93 | 25.48 | 25.83 | 25.83 | 0.08% | 13,297 |
| Jul 24, 2025 | 25.60 | 26.63 | 25.60 | 25.81 | 25.81 | -0.46% | 12,992 |
| Jul 23, 2025 | 25.66 | 25.97 | 25.45 | 25.93 | 25.93 | 1.89% | 16,979 |
| Jul 22, 2025 | 25.59 | 25.90 | 25.42 | 25.45 | 25.45 | -0.12% | 18,158 |
| Jul 21, 2025 | 25.77 | 26.11 | 25.48 | 25.48 | 25.48 | -0.74% | 18,444 |
| Jul 18, 2025 | 26.66 | 26.66 | 25.58 | 25.67 | 25.67 | -2.40% | 20,582 |
| Jul 17, 2025 | 27.06 | 27.06 | 26.30 | 26.30 | 26.30 | -1.16% | 20,669 |
| Jul 16, 2025 | 26.33 | 26.88 | 26.23 | 26.61 | 26.61 | 1.33% | 26,061 |
| Jul 15, 2025 | 27.99 | 27.99 | 25.84 | 26.26 | 26.26 | -5.40% | 87,310 |
| Jul 14, 2025 | 27.28 | 27.86 | 27.28 | 27.76 | 27.76 | 2.28% | 50,098 |
| Jul 11, 2025 | 27.74 | 28.10 | 27.08 | 27.14 | 27.14 | -2.72% | 79,347 |
| Jul 10, 2025 | 27.87 | 28.70 | 27.60 | 27.90 | 27.90 | 0.69% | 82,889 |
| Jul 9, 2025 | 26.75 | 27.86 | 26.60 | 27.71 | 27.71 | 4.72% | 83,329 |
| Jul 8, 2025 | 26.13 | 26.88 | 26.10 | 26.46 | 26.46 | 1.11% | 20,873 |
| Jul 7, 2025 | 26.50 | 27.02 | 26.15 | 26.17 | 26.17 | -2.93% | 64,787 |
| Jul 3, 2025 | 26.74 | 26.98 | 26.28 | 26.96 | 26.96 | 3.26% | 25,289 |
| Jul 2, 2025 | 26.50 | 26.91 | 25.53 | 26.11 | 26.11 | -0.87% | 69,261 |
| Jul 1, 2025 | 24.94 | 26.64 | 24.87 | 26.34 | 26.34 | 4.52% | 87,618 |
| Jun 30, 2025 | 27.60 | 27.63 | 25.20 | 25.20 | 25.20 | -8.33% | 122,897 |
| Jun 27, 2025 | 27.70 | 27.80 | 26.51 | 27.49 | 27.49 | 0.62% | 269,597 |
| Jun 26, 2025 | 27.98 | 28.10 | 27.13 | 27.32 | 27.32 | -0.47% | 16,164 |
| Jun 25, 2025 | 27.60 | 27.76 | 26.69 | 27.45 | 27.45 | -0.51% | 50,684 |
| Jun 24, 2025 | 26.23 | 28.20 | 26.23 | 27.59 | 27.59 | 5.23% | 166,395 |
| Jun 23, 2025 | 24.00 | 26.33 | 23.61 | 26.22 | 26.22 | 9.02% | 158,455 |
| Jun 20, 2025 | 24.75 | 24.96 | 23.47 | 24.05 | 24.05 | -2.32% | 142,227 |
| Jun 18, 2025 | 24.12 | 24.72 | 23.70 | 24.62 | 24.62 | 2.88% | 156,409 |
| Jun 17, 2025 | 23.93 | 24.23 | 23.51 | 23.93 | 23.93 | -1.40% | 93,400 |
| Jun 16, 2025 | 23.99 | 24.65 | 23.99 | 24.27 | 24.27 | 1.76% | 13,785 |
| Jun 13, 2025 | 24.05 | 24.55 | 23.75 | 23.85 | 23.85 | -3.05% | 35,900 |
| Jun 12, 2025 | 24.77 | 25.00 | 24.08 | 24.60 | 24.60 | -1.95% | 13,567 |
| Jun 11, 2025 | 25.18 | 25.62 | 25.02 | 25.09 | 25.09 | 0.36% | 20,098 |
| Jun 10, 2025 | 25.27 | 25.50 | 23.41 | 25.00 | 25.00 | -1.11% | 56,443 |
| Jun 9, 2025 | 25.44 | 25.61 | 24.48 | 25.28 | 25.28 | 0.12% | 23,628 |
| Jun 6, 2025 | 25.45 | 26.47 | 25.01 | 25.25 | 25.25 | 1.00% | 34,425 |
| Jun 5, 2025 | 25.17 | 25.88 | 24.57 | 25.00 | 25.00 | - | 18,642 |
| Jun 4, 2025 | 24.70 | 25.05 | 24.00 | 25.00 | 25.00 | 2.50% | 34,489 |
| Jun 3, 2025 | 24.51 | 25.05 | 24.00 | 24.39 | 24.39 | 0.72% | 25,088 |