XCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	42.33	42.58	41.26	41.96	41.96	-2.34%	283,920
Mar 4, 2026	42.50	43.42	42.37	42.96	42.96	1.14%	323,637
Mar 3, 2026	42.02	42.74	41.11	42.48	42.48	-5.03%	391,106
Mar 2, 2026	44.34	44.99	44.25	44.73	44.73	-1.84%	277,543
Feb 27, 2026	45.26	45.61	45.17	45.57	45.57	-0.26%	140,188
Feb 26, 2026	46.05	46.05	45.12	45.69	45.69	-0.35%	241,586
Feb 25, 2026	45.80	45.91	45.64	45.85	45.85	1.37%	218,356
Feb 24, 2026	44.92	45.40	44.81	45.23	45.23	2.10%	220,302
Feb 23, 2026	44.52	44.71	44.20	44.30	44.30	-1.38%	159,738
Feb 20, 2026	43.97	44.95	43.96	44.92	44.92	2.39%	236,460
Feb 19, 2026	43.71	43.87	43.49	43.87	43.87	-0.34%	363,505
Feb 18, 2026	43.98	44.29	43.78	44.02	44.02	0.57%	597,548
Feb 17, 2026	43.76	43.99	43.27	43.77	43.77	-0.61%	254,586
Feb 13, 2026	43.78	44.06	43.28	44.04	44.04	0.57%	415,593
Feb 12, 2026	44.49	44.49	43.70	43.79	43.79	-0.70%	224,104
Feb 11, 2026	43.76	44.20	43.51	44.10	44.10	1.94%	253,024
Feb 10, 2026	43.38	43.40	43.15	43.26	43.26	0.25%	233,321
Feb 9, 2026	42.76	43.28	42.70	43.15	43.15	0.63%	231,621
Feb 6, 2026	42.37	42.88	42.27	42.88	42.88	2.81%	815,094
Feb 5, 2026	41.66	42.06	41.53	41.71	41.71	-0.45%	255,879
Feb 4, 2026	42.70	42.77	41.76	41.90	41.90	-1.30%	449,318
Feb 3, 2026	42.79	42.79	42.04	42.45	42.45	0.76%	287,996
Feb 2, 2026	41.39	42.21	41.39	42.13	42.13	1.10%	225,750
Jan 30, 2026	42.18	42.32	41.54	41.67	41.67	-1.81%	289,726
Jan 29, 2026	42.72	42.77	41.85	42.44	42.44	-0.86%	210,177
Jan 28, 2026	42.80	42.90	42.52	42.81	42.81	0.47%	532,546
Jan 27, 2026	42.20	42.61	42.20	42.61	42.61	2.53%	217,128
Jan 26, 2026	41.54	41.75	41.50	41.56	41.56	0.14%	176,855
Jan 23, 2026	41.04	41.57	41.03	41.50	41.50	0.83%	354,641
Jan 22, 2026	40.98	41.42	40.98	41.16	41.16	0.86%	348,943
Jan 21, 2026	40.62	41.00	40.53	40.81	40.81	1.47%	762,018
Jan 20, 2026	40.22	40.46	40.15	40.22	40.22	-0.94%	218,286
Jan 16, 2026	40.61	40.64	40.36	40.60	40.60	0.17%	330,858
Jan 15, 2026	40.61	40.77	40.51	40.53	40.53	0.55%	389,247
Jan 14, 2026	40.09	40.31	40.04	40.31	40.31	0.67%	219,780
Jan 13, 2026	40.25	40.26	39.98	40.04	40.04	-0.55%	151,799
Jan 12, 2026	39.89	40.29	39.86	40.26	40.26	0.70%	116,210
Jan 9, 2026	39.78	40.00	39.71	39.98	39.98	0.53%	129,192
Jan 8, 2026	39.85	39.85	39.60	39.77	39.77	-0.28%	282,355
Jan 7, 2026	39.94	40.02	39.85	39.88	39.88	-0.57%	153,056
Jan 6, 2026	40.02	40.15	39.91	40.11	40.11	0.98%	639,160
Jan 5, 2026	39.62	39.82	39.52	39.72	39.72	1.22%	322,487
Jan 2, 2026	39.06	39.30	39.04	39.24	39.24	2.29%	345,106
Dec 31, 2025	38.47	38.54	38.36	38.36	38.36	-0.05%	165,476
Dec 30, 2025	38.38	38.46	38.30	38.38	38.38	0.34%	140,241
Dec 29, 2025	38.18	38.25	38.01	38.25	38.25	0.42%	62,185
Dec 26, 2025	38.05	38.17	37.97	38.09	38.09	0.66%	139,507
Dec 24, 2025	37.80	37.93	37.80	37.84	37.84	0.26%	130,309
Dec 23, 2025	37.46	37.77	37.46	37.74	37.74	0.86%	150,953
Dec 22, 2025	37.40	37.48	37.31	37.42	37.42	0.73%	92,761
Dec 19, 2025	36.95	37.32	36.95	37.15	37.15	0.83%	239,717
Dec 18, 2025	36.83	37.02	36.76	36.85	36.85	-1.79%	177,606
Dec 17, 2025	37.98	38.01	37.46	37.52	36.27	-1.01%	40,078
Dec 16, 2025	37.95	38.01	37.72	37.90	36.64	-0.42%	84,967
Dec 15, 2025	38.39	38.48	38.06	38.06	36.79	-0.05%	81,919
Dec 12, 2025	38.55	38.56	37.90	38.08	36.81	-1.22%	202,409
Dec 11, 2025	38.51	38.71	38.40	38.55	37.27	-0.67%	82,447
Dec 10, 2025	38.44	38.90	38.32	38.81	37.52	1.10%	65,360
Dec 9, 2025	38.31	38.41	38.13	38.39	37.11	0.54%	43,935
Dec 8, 2025	38.40	38.40	38.10	38.18	36.91	-0.10%	36,690
Dec 5, 2025	38.41	38.61	38.15	38.22	36.95	0.37%	55,822
Dec 4, 2025	38.06	38.11	37.91	38.08	36.81	-	166,024
Dec 3, 2025	37.84	38.08	37.84	38.08	36.81	0.45%	266,759
Dec 2, 2025	37.97	38.05	37.75	37.91	36.65	0.37%	45,362
Dec 1, 2025	37.71	37.91	37.71	37.77	36.51	-0.63%	115,654
Nov 28, 2025	37.88	38.01	37.76	38.01	36.75	0.34%	38,354
Nov 26, 2025	37.76	38.00	37.69	37.88	36.62	1.04%	108,178
Nov 25, 2025	37.24	37.50	36.95	37.49	36.24	0.42%	162,380
Nov 24, 2025	36.93	37.39	36.93	37.33	36.09	0.60%	59,959
Nov 21, 2025	36.83	37.29	36.72	37.11	35.88	-0.19%	58,986
Nov 20, 2025	38.07	38.14	37.10	37.18	35.94	-1.04%	85,009
Nov 19, 2025	37.55	37.85	37.39	37.57	36.32	-0.13%	52,247
Nov 18, 2025	37.54	37.84	37.40	37.62	36.37	-0.52%	44,508
Nov 17, 2025	37.89	38.26	37.73	37.82	36.56	-1.18%	80,819
Nov 14, 2025	37.82	38.49	37.82	38.27	36.99	0.49%	108,428
Nov 13, 2025	38.45	38.58	38.00	38.08	36.81	-1.37%	46,656
Nov 12, 2025	38.69	38.69	38.55	38.61	37.33	-0.20%	60,813
Nov 11, 2025	38.60	38.73	38.51	38.69	37.40	0.25%	157,349
Nov 10, 2025	38.39	38.60	38.31	38.59	37.31	1.82%	69,763
Nov 7, 2025	37.80	37.97	37.47	37.90	36.64	-0.24%	58,287
Nov 6, 2025	38.31	38.35	37.86	37.99	36.73	-1.43%	147,462
Nov 5, 2025	38.16	38.64	38.16	38.54	37.26	0.82%	127,679
Nov 4, 2025	38.35	38.57	38.22	38.23	36.95	-1.96%	182,063
Nov 3, 2025	38.93	39.06	38.84	38.99	37.69	0.78%	138,456
Oct 31, 2025	38.76	38.80	38.50	38.69	37.40	0.21%	541,818
Oct 30, 2025	38.69	38.77	38.59	38.61	37.33	-0.77%	323,777
Oct 29, 2025	39.07	39.14	38.78	38.91	37.62	0.57%	120,808
Oct 28, 2025	38.40	38.78	38.40	38.69	37.40	0.31%	62,648
Oct 27, 2025	38.52	38.62	38.42	38.57	37.29	0.70%	57,610
Oct 24, 2025	38.30	38.32	38.16	38.30	37.03	0.79%	68,872
Oct 23, 2025	38.05	38.06	37.84	38.00	36.74	0.40%	37,043
Oct 22, 2025	37.88	38.14	37.66	37.85	36.59	0.08%	161,800
Oct 21, 2025	37.93	37.98	37.76	37.82	36.56	-0.79%	83,219
Oct 20, 2025	38.00	38.32	38.00	38.12	36.85	0.98%	110,319
Oct 17, 2025	37.65	37.86	37.58	37.75	36.49	0.21%	131,588
Oct 16, 2025	37.78	37.98	37.60	37.67	36.42	0.56%	99,262
Oct 15, 2025	37.42	37.52	37.21	37.46	36.21	2.07%	60,727
Oct 14, 2025	36.53	36.97	36.52	36.70	35.48	-0.89%	34,458
Oct 13, 2025	36.87	37.17	36.87	37.03	35.80	2.78%	37,055
Oct 10, 2025	37.18	37.20	36.03	36.03	34.83	-2.62%	53,035