XTOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.79	34.90	34.79	34.87	-	-0.17%	979
Apr 27, 2026	34.85	34.95	34.85	34.93	34.93	0.14%	882
Apr 24, 2026	34.82	34.88	34.82	34.88	34.88	0.43%	2,240
Apr 23, 2026	34.77	34.85	34.67	34.73	34.73	-0.28%	1,655
Apr 22, 2026	34.82	34.83	34.74	34.83	34.83	0.68%	1,093
Apr 21, 2026	34.72	34.72	34.59	34.59	34.59	-0.40%	1,483
Apr 20, 2026	34.69	34.76	34.68	34.73	34.73	-0.20%	1,719
Apr 17, 2026	34.90	34.90	34.80	34.80	34.80	0.66%	2,141
Apr 16, 2026	34.59	34.59	34.57	34.57	34.57	0.13%	581
Apr 15, 2026	34.51	34.57	34.44	34.53	34.53	0.44%	1,097
Apr 14, 2026	34.30	34.38	34.22	34.38	34.38	0.73%	1,824
Apr 13, 2026	33.86	34.13	33.83	34.13	34.13	0.87%	3,205
Apr 10, 2026	33.98	33.98	33.83	33.83	33.83	-0.13%	3,880
Apr 9, 2026	33.70	33.90	33.70	33.88	33.88	0.67%	3,967
Apr 8, 2026	33.65	33.67	33.59	33.65	33.65	2.43%	22,707
Apr 7, 2026	32.72	32.85	32.72	32.85	32.85	-	18,778
Apr 6, 2026	32.85	32.85	32.85	32.85	32.85	0.47%	143
Apr 2, 2026	32.70	32.70	32.70	32.70	32.70	0.11%	340
Apr 1, 2026	32.70	32.70	32.65	32.66	32.66	0.87%	3,511
Mar 31, 2026	31.89	32.38	31.89	32.38	32.38	2.93%	1,123
Mar 30, 2026	31.64	31.64	31.46	31.46	31.46	-0.36%	616
Mar 27, 2026	31.58	31.58	31.58	31.58	31.58	-1.75%	25
Mar 26, 2026	32.14	32.14	32.14	32.14	32.14	-1.70%	167
Mar 25, 2026	32.77	32.77	32.70	32.70	32.70	0.59%	200
Mar 24, 2026	32.51	32.51	32.51	32.51	32.51	-0.44%	96
Mar 23, 2026	32.71	32.71	32.65	32.65	32.65	1.32%	457
Mar 20, 2026	32.23	32.23	32.23	32.23	32.22	-1.51%	44
Mar 19, 2026	32.43	32.72	32.43	32.72	32.72	-0.23%	821
Mar 18, 2026	33.16	33.16	32.80	32.80	32.80	-1.22%	834
Mar 17, 2026	33.20	33.20	33.20	33.20	33.20	0.38%	29
Mar 16, 2026	33.09	33.09	33.02	33.08	33.08	1.09%	1,242
Mar 13, 2026	32.74	32.74	32.72	32.72	32.72	-0.55%	190
Mar 12, 2026	32.96	32.96	32.90	32.90	32.90	-1.32%	832
Mar 11, 2026	33.25	33.34	33.25	33.34	33.34	-0.01%	537
Mar 10, 2026	33.42	33.42	33.34	33.34	33.34	-0.21%	200
Mar 9, 2026	32.81	33.41	32.81	33.41	33.41	0.83%	1,888
Mar 6, 2026	33.15	33.15	33.07	33.14	33.14	-1.28%	3,022
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