XOMA Royalty Corporation (XOMA)
NASDAQ: XOMA · Real-Time Price · USD
29.91
-1.22 (-3.92%)
Dec 5, 2025, 4:00 PM EST - Market closed
XOMA Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.38 | 31.16 | 29.60 | 29.91 | 29.91 | -3.92% | 44,540 |
| Dec 4, 2025 | 30.74 | 31.44 | 30.31 | 31.13 | 31.13 | 0.42% | 37,550 |
| Dec 3, 2025 | 29.94 | 31.06 | 29.07 | 31.00 | 31.00 | 4.17% | 96,234 |
| Dec 2, 2025 | 31.45 | 32.30 | 29.73 | 29.76 | 29.76 | -4.25% | 72,474 |
| Dec 1, 2025 | 32.06 | 33.50 | 30.71 | 31.08 | 31.08 | -3.27% | 54,548 |
| Nov 28, 2025 | 32.18 | 33.00 | 31.84 | 32.13 | 32.13 | -0.50% | 21,089 |
| Nov 26, 2025 | 31.98 | 32.61 | 31.65 | 32.29 | 32.29 | 1.40% | 51,704 |
| Nov 25, 2025 | 32.10 | 32.78 | 31.18 | 31.85 | 31.85 | 0.14% | 54,478 |
| Nov 24, 2025 | 31.50 | 32.24 | 31.50 | 31.80 | 31.80 | 0.16% | 78,449 |
| Nov 21, 2025 | 31.71 | 32.24 | 31.26 | 31.75 | 31.75 | -0.25% | 44,947 |
| Nov 20, 2025 | 33.75 | 34.11 | 31.45 | 31.83 | 31.83 | -3.98% | 68,934 |
| Nov 19, 2025 | 32.84 | 33.72 | 32.68 | 33.15 | 33.15 | 1.10% | 90,713 |
| Nov 18, 2025 | 31.61 | 33.50 | 31.51 | 32.79 | 32.79 | 2.37% | 122,552 |
| Nov 17, 2025 | 32.65 | 33.12 | 31.90 | 32.03 | 32.03 | -1.87% | 72,317 |
| Nov 14, 2025 | 31.95 | 33.00 | 31.69 | 32.64 | 32.64 | 1.24% | 37,808 |
| Nov 13, 2025 | 34.29 | 34.29 | 31.82 | 32.24 | 32.24 | -4.10% | 48,685 |
| Nov 12, 2025 | 34.50 | 34.93 | 32.50 | 33.62 | 33.62 | -2.52% | 58,252 |
| Nov 11, 2025 | 33.92 | 34.94 | 33.53 | 34.49 | 34.49 | 2.99% | 46,877 |
| Nov 10, 2025 | 33.46 | 34.02 | 32.58 | 33.49 | 33.49 | 0.90% | 35,063 |
| Nov 7, 2025 | 34.04 | 34.04 | 32.53 | 33.19 | 33.19 | -2.58% | 26,382 |
| Nov 6, 2025 | 32.91 | 34.71 | 32.89 | 34.07 | 34.07 | 2.07% | 44,912 |
| Nov 5, 2025 | 32.41 | 33.64 | 31.97 | 33.38 | 33.38 | 2.74% | 51,049 |
| Nov 4, 2025 | 33.26 | 33.54 | 32.48 | 32.49 | 32.49 | -1.72% | 36,666 |
| Nov 3, 2025 | 33.00 | 33.38 | 32.61 | 33.06 | 33.06 | 0.24% | 46,400 |
| Oct 31, 2025 | 32.77 | 33.90 | 32.59 | 32.98 | 32.98 | -0.72% | 35,730 |
| Oct 30, 2025 | 33.21 | 33.60 | 32.55 | 33.22 | 33.22 | -0.37% | 42,466 |
| Oct 29, 2025 | 34.50 | 34.79 | 32.30 | 33.35 | 33.35 | -4.15% | 67,663 |
| Oct 28, 2025 | 34.73 | 35.21 | 33.84 | 34.79 | 34.79 | -0.33% | 21,553 |
| Oct 27, 2025 | 35.25 | 35.71 | 34.10 | 34.91 | 34.91 | -0.75% | 65,249 |
| Oct 24, 2025 | 34.89 | 35.19 | 34.27 | 35.17 | 35.17 | 2.63% | 31,308 |
| Oct 23, 2025 | 34.37 | 34.92 | 33.17 | 34.27 | 34.27 | 1.18% | 36,403 |
| Oct 22, 2025 | 34.73 | 35.60 | 33.01 | 33.87 | 33.87 | -2.70% | 44,397 |
| Oct 21, 2025 | 34.63 | 35.48 | 34.21 | 34.81 | 34.81 | -0.51% | 32,795 |
| Oct 20, 2025 | 34.93 | 35.49 | 34.70 | 34.99 | 34.99 | 0.86% | 41,427 |
| Oct 17, 2025 | 36.13 | 36.62 | 34.25 | 34.69 | 34.69 | -4.93% | 51,843 |
| Oct 16, 2025 | 37.25 | 39.00 | 35.79 | 36.49 | 36.49 | -2.41% | 53,135 |
| Oct 15, 2025 | 36.92 | 37.66 | 36.88 | 37.39 | 37.39 | 1.03% | 22,606 |
| Oct 14, 2025 | 35.29 | 37.36 | 35.20 | 37.01 | 37.01 | 2.32% | 31,466 |
| Oct 13, 2025 | 36.59 | 37.00 | 34.66 | 36.17 | 36.17 | -0.71% | 77,138 |
| Oct 10, 2025 | 38.75 | 39.00 | 35.91 | 36.43 | 36.43 | -6.04% | 50,505 |
| Oct 9, 2025 | 36.43 | 38.79 | 36.43 | 38.77 | 38.77 | 6.66% | 56,536 |
| Oct 8, 2025 | 37.67 | 37.90 | 36.11 | 36.35 | 36.35 | -2.18% | 43,631 |
| Oct 7, 2025 | 38.65 | 39.15 | 37.04 | 37.16 | 37.16 | 1.50% | 57,810 |
| Oct 6, 2025 | 39.37 | 39.45 | 36.41 | 36.61 | 36.61 | -7.83% | 54,820 |
| Oct 3, 2025 | 39.56 | 39.92 | 39.34 | 39.72 | 39.72 | 0.46% | 44,105 |
| Oct 2, 2025 | 38.84 | 39.75 | 37.49 | 39.54 | 39.54 | 0.79% | 80,785 |
| Oct 1, 2025 | 38.09 | 39.33 | 37.48 | 39.23 | 39.23 | 1.79% | 65,044 |
| Sep 30, 2025 | 37.19 | 38.75 | 36.20 | 38.54 | 38.54 | 3.60% | 38,650 |
| Sep 29, 2025 | 38.00 | 38.00 | 34.42 | 37.20 | 37.20 | 1.42% | 79,175 |
| Sep 26, 2025 | 36.33 | 37.03 | 36.02 | 36.68 | 36.68 | 2.72% | 30,056 |
| Sep 25, 2025 | 35.39 | 36.64 | 35.28 | 35.71 | 35.71 | -2.91% | 28,018 |
| Sep 24, 2025 | 37.35 | 37.86 | 33.50 | 36.78 | 36.78 | -2.18% | 39,420 |
| Sep 23, 2025 | 37.44 | 38.48 | 37.08 | 37.60 | 37.60 | 1.18% | 57,679 |
| Sep 22, 2025 | 36.18 | 37.37 | 35.57 | 37.16 | 37.16 | 1.25% | 79,181 |
| Sep 19, 2025 | 37.71 | 37.83 | 35.99 | 36.70 | 36.70 | -2.37% | 125,739 |
| Sep 18, 2025 | 37.12 | 38.45 | 37.01 | 37.59 | 37.59 | 2.31% | 63,896 |
| Sep 17, 2025 | 37.37 | 38.25 | 36.66 | 36.74 | 36.74 | -0.94% | 52,112 |
| Sep 16, 2025 | 37.91 | 38.34 | 36.68 | 37.09 | 37.09 | -2.03% | 51,333 |
| Sep 15, 2025 | 37.40 | 37.93 | 37.24 | 37.86 | 37.86 | 1.18% | 27,063 |
| Sep 12, 2025 | 37.98 | 37.98 | 37.00 | 37.42 | 37.42 | -0.80% | 28,668 |
| Sep 11, 2025 | 36.90 | 38.00 | 35.84 | 37.72 | 37.72 | 3.12% | 49,532 |
| Sep 10, 2025 | 36.95 | 36.99 | 35.75 | 36.58 | 36.58 | -0.49% | 56,392 |
| Sep 9, 2025 | 35.60 | 36.76 | 34.43 | 36.76 | 36.76 | 3.99% | 34,813 |
| Sep 8, 2025 | 35.31 | 35.82 | 33.59 | 35.35 | 35.35 | 0.31% | 78,135 |
| Sep 5, 2025 | 35.73 | 36.32 | 34.28 | 35.24 | 35.24 | -0.45% | 33,361 |
| Sep 4, 2025 | 35.12 | 35.99 | 34.40 | 35.40 | 35.40 | 1.55% | 64,371 |
| Sep 3, 2025 | 34.53 | 35.71 | 34.37 | 34.86 | 34.86 | 0.29% | 74,118 |
| Sep 2, 2025 | 32.20 | 35.00 | 32.20 | 34.76 | 34.76 | 7.05% | 69,614 |
| Aug 29, 2025 | 32.68 | 32.77 | 32.01 | 32.47 | 32.47 | -0.70% | 30,661 |
| Aug 28, 2025 | 33.66 | 34.00 | 32.52 | 32.70 | 32.70 | -2.91% | 25,486 |
| Aug 27, 2025 | 34.22 | 34.60 | 33.45 | 33.68 | 33.68 | -1.49% | 25,028 |
| Aug 26, 2025 | 33.77 | 34.50 | 32.60 | 34.19 | 34.19 | 1.24% | 59,555 |
| Aug 25, 2025 | 34.08 | 35.23 | 33.52 | 33.77 | 33.77 | -1.26% | 70,312 |
| Aug 22, 2025 | 32.99 | 35.00 | 31.91 | 34.20 | 34.20 | 4.43% | 111,643 |
| Aug 21, 2025 | 32.23 | 33.75 | 32.01 | 32.75 | 32.75 | 0.89% | 76,619 |
| Aug 20, 2025 | 32.47 | 33.43 | 32.03 | 32.46 | 32.46 | 1.25% | 64,129 |
| Aug 19, 2025 | 31.33 | 33.49 | 31.08 | 32.06 | 32.06 | 1.01% | 45,428 |
| Aug 18, 2025 | 30.55 | 32.60 | 30.55 | 31.74 | 31.74 | 1.18% | 100,046 |
| Aug 15, 2025 | 31.99 | 32.20 | 30.67 | 31.37 | 31.37 | -0.70% | 58,044 |
| Aug 14, 2025 | 31.19 | 33.15 | 30.90 | 31.59 | 31.59 | 2.27% | 93,756 |
| Aug 13, 2025 | 29.99 | 31.00 | 29.12 | 30.89 | 30.89 | 8.54% | 70,259 |
| Aug 12, 2025 | 27.45 | 29.21 | 26.93 | 28.46 | 28.46 | 4.52% | 56,994 |
| Aug 11, 2025 | 27.63 | 28.00 | 25.77 | 27.23 | 27.23 | 2.75% | 53,507 |
| Aug 8, 2025 | 25.80 | 27.64 | 25.68 | 26.50 | 26.50 | 2.55% | 38,873 |
| Aug 7, 2025 | 26.00 | 26.36 | 25.15 | 25.84 | 25.84 | -2.20% | 18,601 |
| Aug 6, 2025 | 28.24 | 28.96 | 26.38 | 26.42 | 26.42 | -7.10% | 49,643 |
| Aug 5, 2025 | 27.62 | 28.44 | 26.81 | 28.44 | 28.44 | 4.37% | 52,279 |
| Aug 4, 2025 | 25.52 | 27.49 | 25.52 | 27.25 | 27.25 | 10.01% | 38,388 |
| Aug 1, 2025 | 24.51 | 25.08 | 24.08 | 24.77 | 24.77 | -0.44% | 20,821 |
| Jul 31, 2025 | 25.56 | 25.56 | 24.87 | 24.88 | 24.88 | -3.00% | 22,058 |
| Jul 30, 2025 | 26.50 | 27.22 | 25.63 | 25.65 | 25.65 | -3.10% | 21,953 |
| Jul 29, 2025 | 26.48 | 26.70 | 25.13 | 26.47 | 26.47 | 0.91% | 21,435 |
| Jul 28, 2025 | 25.85 | 26.41 | 25.64 | 26.23 | 26.23 | 1.55% | 19,939 |
| Jul 25, 2025 | 25.76 | 25.93 | 25.48 | 25.83 | 25.83 | 0.08% | 13,297 |
| Jul 24, 2025 | 25.60 | 26.63 | 25.60 | 25.81 | 25.81 | -0.46% | 12,992 |
| Jul 23, 2025 | 25.66 | 25.97 | 25.45 | 25.93 | 25.93 | 1.89% | 16,979 |
| Jul 22, 2025 | 25.59 | 25.90 | 25.42 | 25.45 | 25.45 | -0.12% | 18,158 |
| Jul 21, 2025 | 25.77 | 26.11 | 25.48 | 25.48 | 25.48 | -0.74% | 18,444 |
| Jul 18, 2025 | 26.66 | 26.66 | 25.58 | 25.67 | 25.67 | -2.40% | 20,582 |
| Jul 17, 2025 | 27.06 | 27.06 | 26.30 | 26.30 | 26.30 | -1.16% | 20,669 |