XCCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	36.51	36.58	36.49	36.52	36.52	-0.11%	30,176
Jun 25, 2026	36.59	36.64	36.55	36.56	36.56	-0.04%	78,707
Jun 24, 2026	36.63	36.65	36.56	36.57	36.57	-0.15%	45,186
Jun 23, 2026	36.60	36.67	36.59	36.63	36.63	-0.25%	42,478
Jun 22, 2026	36.71	36.73	36.68	36.72	36.72	-0.10%	122,499
Jun 18, 2026	36.71	36.76	36.69	36.76	36.76	0.31%	48,131
Jun 17, 2026	36.76	36.78	36.63	36.64	36.64	-0.43%	40,405
Jun 16, 2026	36.78	36.82	36.77	36.80	36.80	-0.04%	58,684
Jun 15, 2026	36.84	36.86	36.80	36.82	36.82	0.20%	65,008
Jun 12, 2026	36.79	36.79	36.69	36.74	36.74	0.04%	69,032
Jun 11, 2026	36.57	36.75	36.55	36.73	36.73	0.60%	63,011
Jun 10, 2026	36.53	36.57	36.49	36.51	36.51	-0.23%	113,378
Jun 9, 2026	36.50	36.61	36.47	36.59	36.59	0.37%	1,700,169
Jun 8, 2026	36.49	36.51	36.44	36.46	36.46	0.10%	55,850
Jun 5, 2026	36.59	36.59	36.40	36.42	36.42	-0.48%	39,667
Jun 4, 2026	36.56	36.61	36.56	36.60	36.60	0.18%	33,543
Jun 3, 2026	36.64	36.64	36.49	36.53	36.53	-0.44%	1,809,588
Jun 2, 2026	36.64	36.73	36.64	36.69	36.69	0.01%	103,382
Jun 1, 2026	36.67	36.70	36.59	36.69	36.69	-0.06%	89,525
May 29, 2026	37.00	37.06	36.97	37.03	36.71	-0.01%	47,637
May 28, 2026	36.86	37.05	36.84	37.03	36.71	0.35%	1,927,813
May 27, 2026	36.94	36.94	36.87	36.90	36.58	0.04%	78,602
May 26, 2026	36.89	36.90	36.81	36.89	36.57	0.53%	60,477
May 22, 2026	36.82	36.85	36.66	36.69	36.38	-0.22%	2,065,373
May 21, 2026	36.74	36.81	36.66	36.77	36.45	0.08%	93,100
May 20, 2026	36.59	36.75	36.57	36.74	36.42	0.59%	196,216
May 19, 2026	36.59	36.59	36.50	36.53	36.21	-0.20%	92,841
May 18, 2026	36.63	36.67	36.50	36.60	36.29	0.19%	1,803,872
May 15, 2026	36.62	36.62	36.53	36.53	36.22	-0.63%	54,391
May 14, 2026	36.86	36.88	36.76	36.76	36.44	-0.03%	65,887
May 13, 2026	36.82	36.85	36.77	36.77	36.45	-0.19%	1,510,182
May 12, 2026	36.81	36.85	36.76	36.84	36.52	-0.18%	47,539
May 11, 2026	37.00	37.01	36.90	36.91	36.59	-0.19%	105,763
May 8, 2026	36.96	37.00	36.93	36.98	36.66	0.24%	49,166
May 7, 2026	37.07	37.09	36.89	36.89	36.57	-0.63%	96,308
May 6, 2026	37.05	37.14	37.04	37.12	36.80	0.27%	107,938
May 5, 2026	36.98	37.03	36.96	37.02	36.70	0.24%	35,070
May 4, 2026	36.94	36.99	36.85	36.93	36.61	-0.24%	52,985
May 1, 2026	36.97	37.05	36.96	37.02	36.70	0.19%	97,502
Apr 30, 2026	37.10	37.24	37.07	37.23	36.63	0.62%	84,747
Apr 29, 2026	37.13	37.13	36.97	37.00	36.41	-0.35%	123,096
Apr 28, 2026	37.07	37.13	37.07	37.13	36.54	-0.15%	121,476
Apr 27, 2026	37.12	37.19	37.10	37.19	36.59	0.38%	307,544
Apr 24, 2026	36.98	37.05	36.94	37.05	36.45	0.15%	49,770
Apr 23, 2026	37.04	37.07	36.91	36.99	36.40	-0.16%	51,757
Apr 22, 2026	37.04	37.06	36.98	37.05	36.46	0.34%	40,586
Apr 21, 2026	37.05	37.06	36.87	36.93	36.33	-0.36%	464,192
Apr 20, 2026	36.98	37.06	36.96	37.06	36.47	0.11%	90,134
Apr 17, 2026	36.94	37.07	36.94	37.02	36.43	0.71%	77,693
Apr 16, 2026	36.85	36.85	36.71	36.76	36.17	-0.07%	89,884
Apr 15, 2026	36.79	36.79	36.75	36.79	36.20	0.05%	39,719
Apr 14, 2026	36.66	36.79	36.65	36.77	36.18	0.60%	72,442
Apr 13, 2026	36.34	36.55	36.33	36.55	35.96	0.27%	88,653
Apr 10, 2026	36.63	36.63	36.44	36.45	35.86	-0.29%	328,030
Apr 9, 2026	36.58	36.68	36.46	36.55	35.96	-0.03%	1,714,202
Apr 8, 2026	36.79	36.79	36.50	36.56	35.97	0.83%	112,644
Apr 7, 2026	36.25	36.27	36.08	36.26	35.68	-0.03%	119,789
Apr 6, 2026	36.16	36.28	36.14	36.27	35.69	0.44%	96,164
Apr 2, 2026	35.86	36.16	35.86	36.11	35.53	0.06%	161,455
Apr 1, 2026	36.16	36.16	36.04	36.09	35.51	0.12%	153,042
Mar 31, 2026	36.19	36.42	36.15	36.40	35.47	1.20%	213,054
Mar 30, 2026	36.16	36.17	35.95	35.97	35.05	0.06%	70,551
Mar 27, 2026	36.00	36.03	35.89	35.95	35.03	-0.39%	62,402
Mar 26, 2026	36.21	36.33	36.06	36.09	35.17	-0.78%	40,040
Mar 25, 2026	36.40	36.47	36.36	36.38	35.44	0.41%	18,529
Mar 24, 2026	36.32	36.35	36.17	36.23	35.30	-0.33%	103,739
Mar 23, 2026	36.32	36.50	36.23	36.35	35.41	0.71%	128,463
Mar 20, 2026	36.45	36.45	36.04	36.09	35.17	-1.01%	103,563
Mar 19, 2026	36.20	36.47	36.20	36.46	35.53	0.15%	85,176
Mar 18, 2026	36.57	36.57	36.40	36.41	35.47	-0.53%	40,950
Mar 17, 2026	36.53	36.60	36.53	36.60	35.66	0.48%	39,214
Mar 16, 2026	36.46	36.53	36.40	36.43	35.49	0.71%	70,030
Mar 13, 2026	36.40	36.47	36.13	36.17	35.24	-0.51%	94,952
Mar 12, 2026	36.63	36.63	36.35	36.36	35.42	-0.97%	63,503
Mar 11, 2026	36.72	36.76	36.66	36.71	35.77	-0.19%	56,015
Mar 10, 2026	36.73	36.94	36.73	36.78	35.84	0.05%	102,794
Mar 9, 2026	36.39	36.76	36.37	36.76	35.82	0.66%	199,187
Mar 6, 2026	36.69	36.69	36.49	36.52	35.59	-0.69%	215,052
Mar 5, 2026	36.89	36.93	36.72	36.78	35.83	-0.50%	186,276
Mar 4, 2026	36.92	36.97	36.87	36.96	36.01	0.38%	2,291,661
Mar 3, 2026	36.64	36.87	36.64	36.82	35.88	-0.47%	236,226
Mar 2, 2026	36.77	37.10	36.77	37.00	36.05	-0.05%	364,132
Feb 27, 2026	37.25	37.33	37.25	37.28	36.07	-0.35%	276,093
Feb 26, 2026	37.40	37.43	37.28	37.41	36.19	0.09%	1,995,588
Feb 25, 2026	37.34	37.38	37.33	37.38	36.16	0.05%	135,618
Feb 24, 2026	37.43	37.43	37.25	37.36	36.14	-0.33%	52,986
Feb 23, 2026	37.61	37.62	37.48	37.48	36.26	-0.37%	88,817
Feb 20, 2026	37.60	37.65	37.58	37.62	36.40	-0.34%	47,689
Feb 19, 2026	37.58	37.75	37.52	37.75	36.52	0.43%	71,782
Feb 18, 2026	37.56	37.64	37.55	37.59	36.37	0.13%	300,229
Feb 17, 2026	37.54	37.58	37.50	37.54	36.32	-0.05%	123,526
Feb 13, 2026	37.53	37.60	37.51	37.56	36.34	0.07%	97,252
Feb 12, 2026	37.62	37.66	37.52	37.54	36.31	-0.19%	68,118
Feb 11, 2026	37.61	37.64	37.53	37.61	36.38	-0.01%	75,054
Feb 10, 2026	37.70	37.72	37.61	37.61	36.39	-0.24%	61,817
Feb 9, 2026	37.61	37.72	37.61	37.70	36.47	0.27%	85,383
Feb 6, 2026	37.57	37.62	37.55	37.60	36.38	0.27%	196,024
Feb 5, 2026	37.54	37.57	37.45	37.50	36.28	-0.19%	381,616
Feb 4, 2026	37.74	37.74	37.56	37.57	36.35	-0.49%	1,703,172
Feb 3, 2026	37.80	37.93	37.67	37.76	36.53	-0.13%	159,981