XOMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	12.05	12.17	12.02	12.11	12.11	1.68%	58,191
Apr 27, 2026	11.88	12.08	11.88	11.91	11.91	-0.25%	94,251
Apr 24, 2026	12.02	12.02	11.86	11.94	11.94	-0.58%	63,575
Apr 23, 2026	11.97	12.03	11.93	12.01	12.01	-0.17%	57,130
Apr 22, 2026	12.04	12.08	11.97	12.03	11.96	0.25%	51,523
Apr 21, 2026	11.99	12.00	11.86	12.00	11.93	0.67%	58,096
Apr 20, 2026	11.96	12.03	11.87	11.92	11.85	0.59%	158,870
Apr 17, 2026	11.86	11.90	11.55	11.85	11.78	-3.34%	228,928
Apr 16, 2026	12.09	12.32	12.09	12.26	12.19	0.74%	131,284
Apr 15, 2026	12.15	12.22	11.99	12.17	12.03	0.16%	117,588
Apr 14, 2026	12.29	12.29	11.98	12.15	12.01	-2.33%	171,784
Apr 13, 2026	12.61	12.61	12.33	12.44	12.29	0.24%	94,547
Apr 10, 2026	12.50	12.55	12.35	12.41	12.26	-1.27%	119,098
Apr 9, 2026	12.72	12.86	12.50	12.57	12.42	-0.87%	143,874
Apr 8, 2026	12.60	12.72	12.30	12.68	12.44	-4.66%	395,710
Apr 7, 2026	13.35	13.40	13.14	13.30	13.05	0.38%	157,287
Apr 6, 2026	13.03	13.25	12.95	13.25	13.00	1.77%	181,726
Apr 2, 2026	13.30	13.42	12.94	13.02	12.78	-1.06%	208,527
Apr 1, 2026	13.20	13.60	13.03	13.16	12.78	-4.29%	293,465
Mar 31, 2026	13.97	13.99	13.51	13.75	13.36	-0.87%	145,985
Mar 30, 2026	13.96	14.14	13.80	13.87	13.47	0.07%	232,759
Mar 27, 2026	13.54	13.86	13.49	13.86	13.46	2.59%	175,556
Mar 26, 2026	13.50	13.53	13.38	13.51	13.12	-	103,183
Mar 25, 2026	13.50	13.59	13.49	13.51	13.01	-0.66%	61,879
Mar 24, 2026	13.35	13.77	13.35	13.60	13.09	1.72%	129,830
Mar 23, 2026	12.92	13.38	12.89	13.37	12.87	0.53%	153,820
Mar 20, 2026	13.31	13.40	13.27	13.30	12.81	0.38%	108,225
Mar 19, 2026	13.16	13.26	13.03	13.25	12.76	-0.15%	199,725
Mar 18, 2026	13.40	13.41	13.25	13.27	12.68	-0.30%	123,445
Mar 17, 2026	13.33	13.43	13.24	13.31	12.72	0.30%	3,150,361
Mar 16, 2026	13.09	13.28	13.09	13.27	12.68	0.84%	120,015
Mar 13, 2026	13.10	13.16	13.01	13.16	12.58	0.69%	131,823
Mar 12, 2026	13.00	13.09	12.94	13.07	12.49	0.54%	109,456
Mar 11, 2026	12.76	13.00	12.76	13.00	12.36	2.04%	69,339
Mar 10, 2026	12.77	12.87	12.71	12.74	12.12	-1.16%	119,621
Mar 9, 2026	13.02	13.08	12.80	12.89	12.26	-0.39%	123,296
Mar 6, 2026	13.00	13.09	12.84	12.94	12.31	0.54%	77,813
Mar 5, 2026	12.85	12.95	12.80	12.87	12.24	-0.16%	47,562
Mar 4, 2026	12.87	12.98	12.74	12.89	12.17	-1.30%	162,552
Mar 3, 2026	13.37	13.37	12.94	13.06	12.33	-1.28%	82,921
Mar 2, 2026	13.57	13.57	13.13	13.23	12.49	0.84%	110,088
Feb 27, 2026	12.94	13.12	12.91	13.12	12.39	2.32%	2,359,933
Feb 26, 2026	12.80	12.98	12.75	12.82	12.11	-0.70%	50,734
Feb 25, 2026	13.06	13.06	12.80	12.91	12.13	-0.21%	94,903
Feb 24, 2026	13.07	13.07	12.88	12.94	12.16	-0.61%	89,739
Feb 23, 2026	12.90	13.09	12.88	13.02	12.23	1.48%	285,546
Feb 20, 2026	13.05	13.05	12.74	12.83	12.05	-1.84%	93,478
Feb 19, 2026	13.23	13.23	13.05	13.07	12.28	-0.83%	91,342
Feb 18, 2026	13.00	13.20	12.95	13.18	12.28	2.89%	98,726
Feb 17, 2026	13.00	13.00	12.71	12.81	11.93	-1.39%	153,596
Feb 13, 2026	13.06	13.18	12.95	12.99	12.10	-0.69%	114,892
Feb 12, 2026	13.40	13.46	13.08	13.08	12.18	-4.14%	69,012
Feb 11, 2026	13.50	13.73	13.50	13.65	12.53	1.94%	95,205
Feb 10, 2026	13.46	13.46	13.32	13.39	12.29	0.04%	28,276
Feb 9, 2026	13.31	13.41	13.24	13.38	12.29	0.45%	65,962
Feb 6, 2026	13.05	13.33	13.05	13.32	12.23	2.03%	57,751
Feb 5, 2026	13.02	13.11	12.93	13.06	11.99	-2.21%	84,334
Feb 4, 2026	13.04	13.35	13.04	13.35	12.14	2.13%	76,742
Feb 3, 2026	12.68	13.14	12.68	13.07	11.89	3.09%	70,576
Feb 2, 2026	12.85	12.85	12.64	12.68	11.53	-1.65%	80,127
Jan 30, 2026	12.60	12.95	12.60	12.89	11.73	0.33%	121,637
Jan 29, 2026	12.80	13.00	12.77	12.85	11.69	0.78%	68,556
Jan 28, 2026	12.72	12.76	12.68	12.75	11.51	0.87%	23,451
Jan 27, 2026	12.55	12.67	12.55	12.64	11.41	0.72%	39,057
Jan 26, 2026	12.74	12.74	12.48	12.55	11.33	0.40%	77,648
Jan 23, 2026	12.48	12.59	12.48	12.50	11.29	0.63%	65,176
Jan 22, 2026	12.46	12.46	12.29	12.42	11.22	-1.26%	75,649
Jan 21, 2026	12.41	12.60	12.41	12.58	11.28	2.53%	60,384
Jan 20, 2026	12.32	12.38	12.27	12.27	11.00	0.09%	268,851
Jan 16, 2026	12.16	12.28	12.16	12.26	10.99	0.73%	45,583
Jan 15, 2026	12.17	12.27	12.14	12.17	10.91	-1.30%	54,692
Jan 14, 2026	12.04	12.48	12.04	12.33	10.99	2.58%	56,219
Jan 13, 2026	11.85	12.07	11.85	12.02	10.72	1.61%	49,538
Jan 12, 2026	11.82	11.91	11.75	11.83	10.55	-0.42%	65,195
Jan 9, 2026	11.71	11.90	11.71	11.88	10.59	0.93%	37,754
Jan 8, 2026	11.45	11.84	11.44	11.77	10.50	2.79%	35,657
Jan 7, 2026	11.67	11.67	11.41	11.45	10.16	-1.55%	46,173
Jan 6, 2026	11.98	11.98	11.63	11.63	10.32	-3.16%	32,926
Jan 5, 2026	11.91	12.02	11.78	12.01	10.66	2.30%	59,973
Jan 2, 2026	11.66	11.77	11.61	11.74	10.42	0.26%	43,630
Dec 31, 2025	11.71	11.71	11.67	11.71	10.35	-0.09%	20,070
Dec 30, 2025	11.75	11.77	11.70	11.72	10.36	-	14,837
Dec 29, 2025	11.63	11.75	11.61	11.72	10.36	1.30%	65,565
Dec 26, 2025	11.65	11.65	11.54	11.57	10.23	-0.68%	28,238
Dec 24, 2025	11.65	11.70	11.65	11.65	10.26	0.08%	21,462
Dec 23, 2025	11.58	11.69	11.58	11.64	10.25	0.61%	36,957
Dec 22, 2025	11.57	11.60	11.53	11.57	10.19	0.43%	49,958
Dec 19, 2025	11.41	11.53	11.41	11.52	10.15	0.57%	44,976
Dec 18, 2025	11.55	11.55	11.40	11.46	10.09	-1.04%	27,945
Dec 17, 2025	11.45	11.58	11.40	11.58	10.15	1.80%	25,198
Dec 16, 2025	11.58	11.58	11.32	11.37	9.97	-2.40%	72,439
Dec 15, 2025	11.69	11.70	11.53	11.65	10.22	-0.26%	59,534
Dec 12, 2025	11.72	11.72	11.65	11.68	10.25	-0.43%	67,884
Dec 11, 2025	11.75	11.77	11.69	11.73	10.29	-0.17%	47,329
Dec 10, 2025	11.64	11.77	11.64	11.75	10.27	0.95%	71,236
Dec 9, 2025	11.49	11.80	11.49	11.64	10.17	1.22%	56,421
Dec 8, 2025	11.54	11.56	11.38	11.50	10.05	-0.69%	58,821
Dec 5, 2025	11.54	11.67	11.54	11.58	10.12	0.09%	39,672
Dec 4, 2025	11.57	11.66	11.57	11.57	10.11	-0.86%	32,439
Dec 3, 2025	11.56	11.69	11.56	11.67	10.16	1.25%	28,362