XTOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	33.68	33.68	33.45	33.57	33.57	-0.50%	17,401
Mar 4, 2026	33.81	33.82	33.72	33.74	33.74	0.68%	45,594
Mar 3, 2026	33.29	33.57	33.29	33.51	33.51	-0.75%	1,946
Mar 2, 2026	33.68	33.76	33.68	33.76	33.76	0.09%	442
Feb 27, 2026	33.74	33.74	33.74	33.74	33.73	-0.36%	220
Feb 26, 2026	33.85	33.86	33.85	33.86	33.86	-0.36%	246
Feb 25, 2026	33.89	33.98	33.89	33.98	33.98	0.64%	819
Feb 24, 2026	33.75	33.76	33.75	33.76	33.76	0.72%	243
Feb 23, 2026	33.52	33.52	33.52	33.52	33.52	-0.85%	311
Feb 20, 2026	33.64	33.81	33.64	33.81	33.81	0.54%	638
Feb 19, 2026	33.63	33.63	33.63	33.63	33.62	-0.33%	207
Feb 18, 2026	33.82	33.82	33.62	33.74	33.74	0.65%	3,025
Feb 17, 2026	33.42	33.52	33.42	33.52	33.52	0.09%	493
Feb 13, 2026	33.57	33.57	33.49	33.49	33.49	0.12%	214
Feb 12, 2026	33.65	33.67	33.45	33.45	33.45	-1.32%	1,129
Feb 11, 2026	33.89	33.90	33.89	33.90	33.90	0.06%	334
Feb 10, 2026	33.94	33.94	33.88	33.88	33.88	-0.22%	378
Feb 9, 2026	33.93	33.99	33.93	33.95	33.95	0.31%	4,147
Feb 6, 2026	33.85	33.85	33.85	33.85	33.85	1.58%	26
Feb 5, 2026	33.41	33.43	33.32	33.32	33.32	-0.96%	24,748
Feb 4, 2026	33.78	33.78	33.55	33.65	33.64	-0.37%	3,951
Feb 3, 2026	34.00	34.00	33.65	33.77	33.77	-0.57%	33,726
Feb 2, 2026	33.96	33.98	33.96	33.96	33.96	0.44%	840
Jan 30, 2026	33.82	33.82	33.82	33.82	33.82	-0.25%	135
Jan 29, 2026	33.70	33.90	33.70	33.90	33.90	-0.15%	3,877
Jan 28, 2026	33.94	33.98	33.91	33.95	33.95	-	7,788
Jan 27, 2026	33.96	33.97	33.94	33.95	33.95	0.18%	726
Jan 26, 2026	33.86	33.94	33.86	33.89	33.89	0.34%	3,656
Jan 23, 2026	33.79	33.82	33.78	33.78	33.78	0.04%	8,920
Jan 22, 2026	33.72	33.77	33.72	33.76	33.76	0.41%	11,976
Jan 21, 2026	33.54	33.70	33.54	33.62	33.62	0.94%	851
Jan 20, 2026	33.51	33.51	33.30	33.31	33.31	-1.55%	3,170
Jan 16, 2026	33.87	33.87	33.83	33.83	33.83	-0.08%	767
Jan 15, 2026	33.92	33.92	33.85	33.86	33.86	0.33%	1,434
Jan 14, 2026	33.71	33.75	33.68	33.75	33.75	-0.30%	3,818
Jan 13, 2026	33.83	33.95	33.81	33.85	33.85	-0.21%	3,032
Jan 12, 2026	33.87	33.93	33.87	33.92	33.92	0.03%	1,253
Jan 9, 2026	33.78	33.91	33.78	33.91	33.91	0.59%	1,804
Jan 8, 2026	33.65	33.73	33.65	33.71	33.71	-0.02%	1,519
Jan 7, 2026	33.72	33.79	33.72	33.72	33.72	-0.15%	1,904
Jan 6, 2026	33.78	33.80	33.69	33.77	33.77	0.39%	8,263
Jan 5, 2026	33.64	33.72	33.63	33.64	33.64	0.37%	16,634
Jan 2, 2026	31.00	33.55	31.00	33.52	33.52	0.12%	1,391
Dec 31, 2025	33.53	33.58	33.48	33.48	33.48	-0.47%	867
Dec 30, 2025	33.61	33.68	33.59	33.64	33.64	-0.02%	3,754
Dec 29, 2025	33.62	33.70	33.60	33.64	33.64	-0.14%	1,094
Dec 26, 2025	33.66	33.73	33.66	33.69	33.69	-0.01%	7,722
Dec 24, 2025	33.63	33.70	33.63	33.70	33.70	0.18%	104
Dec 23, 2025	33.52	33.64	33.52	33.63	33.63	0.26%	765
Dec 22, 2025	33.48	33.55	33.48	33.55	33.55	0.41%	5,438
Dec 19, 2025	33.31	33.41	33.31	33.41	33.41	0.86%	4,160
Dec 18, 2025	33.12	33.19	33.11	33.12	33.12	0.69%	26,104
Dec 17, 2025	33.10	33.20	32.90	32.90	32.90	-0.92%	15,491
Dec 16, 2025	33.23	33.23	33.13	33.20	33.20	-0.11%	895
Dec 15, 2025	33.34	33.34	33.24	33.24	33.24	-0.04%	2,774
Dec 12, 2025	33.41	33.41	33.20	33.25	33.25	-0.45%	12,067
Dec 11, 2025	33.33	33.47	33.33	33.40	33.40	0.02%	2,864
Dec 10, 2025	33.20	33.41	33.20	33.39	33.39	0.54%	1,900
Dec 9, 2025	33.30	33.31	33.21	33.21	33.21	0.04%	1,782
Dec 8, 2025	33.32	33.32	33.20	33.20	33.20	-0.27%	2,599
Dec 5, 2025	33.37	33.40	33.28	33.29	33.29	0.03%	38,590
Dec 4, 2025	33.36	33.36	33.22	33.28	33.28	0.19%	14,714
Dec 3, 2025	33.25	33.26	33.22	33.22	33.22	0.23%	565
Dec 2, 2025	33.22	33.23	33.12	33.14	33.14	0.22%	816
Dec 1, 2025	33.07	33.21	33.07	33.07	33.07	-0.28%	2,517
Nov 28, 2025	33.19	33.19	33.16	33.16	33.16	0.34%	229
Nov 26, 2025	32.97	33.05	32.97	33.05	33.05	0.51%	222
Nov 25, 2025	32.65	32.88	32.65	32.88	32.88	0.72%	1,182
Nov 24, 2025	32.64	32.64	32.64	32.64	32.64	1.45%	30
Nov 21, 2025	32.03	32.34	31.90	32.18	32.18	0.77%	4,476
Nov 20, 2025	32.65	32.65	31.93	31.93	31.93	-1.24%	6,277
Nov 19, 2025	32.32	32.39	32.20	32.33	32.33	0.22%	10,876
Nov 18, 2025	32.08	32.26	32.08	32.26	32.26	-0.52%	497
Nov 17, 2025	32.65	32.65	32.36	32.43	32.43	-0.83%	1,786
Nov 14, 2025	32.75	32.75	32.70	32.70	32.70	0.15%	826
Nov 13, 2025	32.84	32.84	32.62	32.65	32.65	-1.21%	1,761
Nov 12, 2025	33.03	33.07	32.97	33.05	33.05	0.07%	1,148
Nov 11, 2025	32.99	33.04	32.99	33.03	33.03	0.06%	3,594
Nov 10, 2025	32.99	33.01	32.87	33.01	33.01	1.14%	37,099
Nov 7, 2025	32.64	32.64	32.64	32.64	32.63	0.03%	267
Nov 6, 2025	32.72	32.72	32.63	32.63	32.63	-0.79%	537
Nov 5, 2025	32.92	32.99	32.88	32.88	32.88	0.18%	792
Nov 4, 2025	32.85	32.85	32.78	32.83	32.83	-0.63%	22,008
Nov 3, 2025	33.22	33.22	32.99	33.03	33.03	0.11%	2,308
Oct 31, 2025	33.10	33.10	32.87	33.00	33.00	0.11%	1,298
Oct 30, 2025	33.12	33.14	32.96	32.96	32.96	-0.55%	82,506
Oct 29, 2025	33.25	33.25	33.07	33.14	33.14	-0.14%	19,170
Oct 28, 2025	33.22	33.22	33.19	33.19	33.19	-0.15%	188
Oct 27, 2025	33.20	33.24	33.15	33.24	33.24	0.77%	1,143
Oct 24, 2025	32.99	33.01	32.99	32.99	32.99	0.50%	1,580
Oct 23, 2025	32.76	32.86	32.76	32.82	32.82	0.48%	792
Oct 22, 2025	32.82	32.82	32.60	32.66	32.66	-0.48%	2,541
Oct 21, 2025	32.86	32.86	32.82	32.82	32.82	0.06%	391
Oct 20, 2025	32.72	32.83	32.72	32.80	32.80	0.93%	1,102
Oct 17, 2025	32.28	32.50	32.28	32.50	32.50	0.68%	3,425
Oct 16, 2025	32.56	32.58	32.28	32.28	32.28	-0.57%	719
Oct 15, 2025	32.62	32.64	32.35	32.47	32.46	0.26%	1,992
Oct 14, 2025	32.09	32.48	32.09	32.38	32.38	-0.34%	3,393
Oct 13, 2025	32.29	32.49	32.29	32.49	32.49	1.31%	1,946
Oct 10, 2025	32.75	32.81	32.03	32.07	32.07	-1.99%	11,179