XC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.60	31.78	31.51	31.67	31.67	0.03%	11,045
Jun 25, 2026	31.73	31.75	31.57	31.66	31.66	0.58%	2,688
Jun 24, 2026	31.68	31.79	31.54	31.65	31.47	-0.18%	59,672
Jun 23, 2026	31.75	31.83	31.67	31.70	31.53	-1.25%	4,479
Jun 22, 2026	32.22	32.32	32.03	32.11	31.93	-0.28%	7,005
Jun 18, 2026	32.36	32.36	32.12	32.20	32.02	0.64%	12,913
Jun 17, 2026	32.56	32.60	31.99	31.99	31.81	-1.19%	71,075
Jun 16, 2026	32.40	32.54	32.38	32.38	32.20	0.09%	1,506
Jun 15, 2026	32.33	32.59	32.31	32.35	32.17	1.69%	5,802
Jun 12, 2026	31.84	31.93	31.71	31.81	31.64	0.90%	3,048
Jun 11, 2026	30.94	31.53	30.94	31.53	31.36	2.37%	19,777
Jun 10, 2026	30.81	31.17	30.80	30.80	30.63	-0.42%	3,439
Jun 9, 2026	31.31	31.31	30.66	30.93	30.76	0.42%	14,254
Jun 8, 2026	30.88	30.88	30.66	30.80	30.63	0.23%	7,054
Jun 5, 2026	31.20	31.26	30.70	30.73	30.56	-2.33%	18,366
Jun 4, 2026	31.40	31.59	31.40	31.46	31.29	0.78%	5,273
Jun 3, 2026	31.56	31.56	31.22	31.22	31.05	-1.53%	7,978
Jun 2, 2026	31.66	31.82	31.60	31.71	31.53	0.37%	11,855
Jun 1, 2026	31.46	31.65	31.46	31.59	31.41	-0.99%	15,738
May 29, 2026	31.93	31.97	31.85	31.90	31.73	0.17%	4,749
May 28, 2026	31.65	32.05	31.65	31.85	31.67	-0.04%	18,987
May 27, 2026	31.89	32.04	31.65	31.86	31.69	-0.09%	31,070
May 26, 2026	31.90	31.97	31.65	31.89	31.72	1.22%	25,875
May 22, 2026	31.73	31.73	31.28	31.51	31.33	-0.01%	36,674
May 21, 2026	31.35	31.61	31.24	31.51	31.34	-0.02%	32,039
May 20, 2026	31.25	31.67	31.25	31.52	31.34	1.67%	37,167
May 19, 2026	31.02	31.20	30.95	31.00	30.83	-0.77%	39,726
May 18, 2026	31.53	31.53	31.08	31.24	31.07	-0.44%	44,476
May 15, 2026	31.30	31.47	31.28	31.38	31.20	-1.83%	37,018
May 14, 2026	31.91	32.11	31.87	31.96	31.79	1.07%	24,433
May 13, 2026	31.54	31.78	31.54	31.63	31.45	0.28%	21,777
May 12, 2026	31.62	31.66	31.30	31.54	31.37	-1.22%	23,346
May 11, 2026	32.10	32.21	31.85	31.93	31.75	-1.57%	32,301
May 8, 2026	32.60	32.70	32.38	32.44	32.26	-0.46%	15,833
May 7, 2026	32.97	33.02	32.59	32.59	32.41	-0.70%	10,094
May 6, 2026	32.80	32.91	32.69	32.82	32.64	2.31%	20,832
May 5, 2026	31.77	32.32	31.77	32.08	31.90	0.94%	8,460
May 4, 2026	32.08	32.08	31.71	31.78	31.60	-0.84%	3,702
May 1, 2026	32.25	32.47	32.05	32.05	31.87	-0.25%	24,941
Apr 30, 2026	31.87	32.29	31.87	32.13	31.95	1.13%	4,263
Apr 29, 2026	32.16	32.16	31.76	31.77	31.59	-1.03%	13,888
Apr 28, 2026	32.17	32.17	32.00	32.10	31.92	-0.68%	14,555
Apr 27, 2026	32.59	32.60	32.30	32.32	32.14	-0.22%	33,091
Apr 24, 2026	32.14	32.54	32.14	32.39	32.21	0.22%	9,690
Apr 23, 2026	32.55	32.74	32.12	32.32	32.14	-1.58%	8,754
Apr 22, 2026	33.07	33.15	32.78	32.84	32.66	0.21%	20,310
Apr 21, 2026	33.22	33.22	32.77	32.77	32.59	-2.07%	8,724
Apr 20, 2026	33.47	33.47	33.24	33.46	33.28	-0.91%	2,754
Apr 17, 2026	33.69	33.99	33.67	33.77	33.58	1.81%	3,949
Apr 16, 2026	33.34	33.35	33.08	33.17	32.98	-0.79%	13,784
Apr 15, 2026	33.45	33.52	33.34	33.43	33.25	0.06%	6,390
Apr 14, 2026	33.48	33.48	33.33	33.41	33.22	1.03%	3,932
Apr 13, 2026	32.78	33.13	32.75	33.07	32.89	0.10%	2,588
Apr 10, 2026	33.04	33.21	32.94	33.04	32.85	0.67%	1,723
Apr 9, 2026	32.68	32.89	32.51	32.82	32.63	0.38%	5,680
Apr 8, 2026	32.95	32.95	32.53	32.69	32.51	4.29%	17,983
Apr 7, 2026	31.23	31.35	31.06	31.35	31.17	-0.22%	10,515
Apr 6, 2026	31.47	31.55	31.29	31.41	31.24	0.29%	6,107
Apr 2, 2026	30.96	31.46	30.96	31.32	31.15	-0.24%	5,944
Apr 1, 2026	31.28	31.57	31.28	31.40	31.23	0.64%	2,242
Mar 31, 2026	30.86	31.20	30.66	31.20	31.03	3.04%	13,853
Mar 30, 2026	30.20	30.45	30.04	30.28	30.11	0.20%	14,431
Mar 27, 2026	30.30	30.46	30.18	30.22	30.05	-0.98%	27,877
Mar 26, 2026	31.03	31.03	30.52	30.52	30.35	-2.06%	6,515
Mar 25, 2026	31.23	31.33	31.05	31.26	30.99	2.71%	5,847
Mar 24, 2026	30.32	30.63	30.27	30.44	30.17	-1.17%	326,957
Mar 23, 2026	30.69	31.00	30.67	30.80	30.53	1.85%	12,296
Mar 20, 2026	30.60	30.60	30.04	30.24	29.98	-1.95%	6,187
Mar 19, 2026	30.25	30.84	30.25	30.84	30.57	0.23%	6,098
Mar 18, 2026	31.12	31.26	30.77	30.77	30.50	-1.94%	13,421
Mar 17, 2026	31.47	31.47	31.35	31.38	31.11	0.54%	9,181
Mar 16, 2026	30.97	31.30	30.97	31.21	30.94	1.76%	21,559
Mar 13, 2026	31.18	31.18	30.63	30.67	30.40	-1.35%	6,431
Mar 12, 2026	31.27	31.28	31.06	31.09	30.82	-2.32%	9,850
Mar 11, 2026	31.76	32.08	31.73	31.83	31.55	-1.09%	13,841
Mar 10, 2026	32.21	32.55	32.18	32.18	31.90	0.91%	9,362
Mar 9, 2026	31.60	31.96	31.12	31.89	31.61	0.69%	29,583
Mar 6, 2026	31.60	31.86	31.60	31.67	31.39	-1.45%	82,975
Mar 5, 2026	32.58	32.58	31.93	32.14	31.86	-1.30%	14,802
Mar 4, 2026	32.39	32.63	32.31	32.56	32.28	0.59%	13,894
Mar 3, 2026	32.57	32.57	31.72	32.37	32.09	-2.91%	22,810
Mar 2, 2026	33.40	33.52	33.30	33.34	33.05	-2.46%	5,497
Feb 27, 2026	34.28	34.37	34.15	34.18	33.88	-0.38%	18,855
Feb 26, 2026	34.45	34.50	34.14	34.31	34.01	-0.42%	12,913
Feb 25, 2026	34.36	34.50	34.27	34.45	34.15	0.27%	12,811
Feb 24, 2026	34.30	34.44	34.18	34.36	34.06	0.73%	41,517
Feb 23, 2026	34.56	34.58	34.11	34.11	33.81	-0.99%	43,375
Feb 20, 2026	34.22	34.46	34.16	34.45	34.15	1.13%	50,799
Feb 19, 2026	34.13	34.17	34.01	34.06	33.77	-0.52%	6,129
Feb 18, 2026	34.36	34.51	34.13	34.24	33.94	0.56%	25,519
Feb 17, 2026	33.97	34.16	33.90	34.05	33.75	0.05%	75,653
Feb 13, 2026	34.00	34.25	33.97	34.03	33.74	-0.29%	153,885
Feb 12, 2026	34.64	34.74	34.13	34.13	33.83	-1.22%	194,871
Feb 11, 2026	34.66	34.76	34.33	34.55	34.25	0.77%	424,142
Feb 10, 2026	34.56	34.59	34.27	34.29	33.99	-0.68%	168,721
Feb 9, 2026	34.37	34.54	34.36	34.52	34.22	0.99%	12,871
Feb 6, 2026	34.00	34.25	33.83	34.18	33.89	1.44%	15,608
Feb 5, 2026	33.80	33.89	33.66	33.70	33.40	-1.04%	18,386
Feb 4, 2026	34.51	34.51	33.98	34.05	33.76	-0.65%	14,032
Feb 3, 2026	35.31	35.31	34.05	34.28	33.98	0.66%	28,847