(XCEM)
30.00
0.19 (0.64%)
At close: Mar 07, 2025, 3:59 PM
30.00
0.00%
After-hours: Mar 07, 2025, 03:53 PM EST
XCEM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 29.75 | 30.03 | 29.64 | 30.02 | 0.21 | 0.70% | 185,630 |
| Mar 6, 2025 | 29.91 | 30.07 | 29.77 | 29.81 | -0.34 | -1.13% | 403,600 |
| Mar 5, 2025 | 29.74 | 30.19 | 29.74 | 30.15 | 0.83 | 2.83% | 2,488,200 |
| Mar 4, 2025 | 29.29 | 29.66 | 29.06 | 29.32 | 0.14 | 0.48% | 475,420 |
| Mar 3, 2025 | 29.60 | 29.68 | 29.12 | 29.18 | -0.11 | -0.38% | 270,200 |
| Feb 28, 2025 | 29.22 | 29.35 | 29.09 | 29.29 | -0.27 | -0.91% | 532,100 |
| Feb 27, 2025 | 30.05 | 30.08 | 29.51 | 29.56 | -0.70 | -2.31% | 799,800 |
| Feb 26, 2025 | 30.24 | 30.44 | 30.20 | 30.26 | 0.11 | 0.36% | 90,500 |
| Feb 25, 2025 | 30.25 | 30.29 | 30.03 | 30.15 | -0.07 | -0.23% | 204,300 |
| Feb 24, 2025 | 30.42 | 30.43 | 30.22 | 30.22 | -0.22 | -0.72% | 142,649 |
| Feb 21, 2025 | 30.74 | 30.75 | 30.36 | 30.44 | -0.28 | -0.91% | 125,300 |
| Feb 20, 2025 | 30.68 | 30.73 | 30.60 | 30.72 | 0.18 | 0.59% | 128,600 |
| Feb 19, 2025 | 30.56 | 30.59 | 30.50 | 30.54 | -0.07 | -0.23% | 147,048 |
| Feb 18, 2025 | 30.63 | 30.69 | 30.57 | 30.61 | 0.19 | 0.62% | 394,608 |
| Feb 14, 2025 | 30.45 | 30.47 | 30.36 | 30.42 | -0.02 | -0.07% | 122,300 |
| Feb 13, 2025 | 30.19 | 30.49 | 30.19 | 30.44 | 0.17 | 0.56% | 158,400 |
| Feb 12, 2025 | 30.10 | 30.34 | 30.08 | 30.27 | -0.07 | -0.23% | 86,700 |
| Feb 11, 2025 | 30.22 | 30.36 | 30.19 | 30.34 | 0.02 | 0.07% | 141,200 |
| Feb 10, 2025 | 30.32 | 30.37 | 30.27 | 30.32 | 0.14 | 0.46% | 167,349 |
| Feb 7, 2025 | 30.47 | 30.47 | 30.12 | 30.18 | -0.19 | -0.63% | 161,447 |
| Feb 6, 2025 | 30.29 | 30.39 | 30.23 | 30.37 | 0.04 | 0.13% | 255,443 |
| Feb 5, 2025 | 30.25 | 30.40 | 30.24 | 30.33 | 0.07 | 0.23% | 82,000 |
| Feb 4, 2025 | 30.04 | 30.29 | 30.03 | 30.26 | 0.42 | 1.41% | 88,704 |
| Feb 3, 2025 | 29.57 | 29.94 | 29.54 | 29.84 | -0.22 | -0.73% | 144,500 |
| Jan 31, 2025 | 30.25 | 30.43 | 30.01 | 30.06 | -0.12 | -0.40% | 309,247 |
| Jan 30, 2025 | 30.08 | 30.32 | 30.00 | 30.18 | 0.31 | 1.04% | 601,400 |
| Jan 29, 2025 | 29.97 | 30.00 | 29.77 | 29.87 | 0.00 | 0.00% | 410,100 |
| Jan 28, 2025 | 29.69 | 29.94 | 29.61 | 29.87 | 0.21 | 0.71% | 176,900 |
| Jan 27, 2025 | 29.74 | 29.88 | 29.57 | 29.66 | -0.85 | -2.79% | 359,364 |
| Jan 24, 2025 | 30.67 | 30.67 | 30.49 | 30.51 | -0.03 | -0.10% | 464,500 |
| Jan 23, 2025 | 30.43 | 30.58 | 30.39 | 30.54 | 0.06 | 0.20% | 433,234 |
| Jan 22, 2025 | 30.52 | 30.58 | 30.43 | 30.48 | 0.17 | 0.56% | 128,327 |
| Jan 21, 2025 | 30.22 | 30.41 | 30.16 | 30.31 | 0.31 | 1.03% | 884,314 |
| Jan 17, 2025 | 29.98 | 30.13 | 29.98 | 30.00 | 0.08 | 0.27% | 194,800 |
| Jan 16, 2025 | 30.03 | 30.11 | 29.86 | 29.92 | 0.02 | 0.07% | 156,600 |
| Jan 15, 2025 | 29.80 | 29.94 | 29.77 | 29.90 | 0.41 | 1.39% | 322,013 |
| Jan 14, 2025 | 29.54 | 29.54 | 29.36 | 29.49 | 0.22 | 0.75% | 199,500 |
| Jan 13, 2025 | 29.31 | 29.31 | 29.10 | 29.27 | -0.27 | -0.91% | 315,408 |
| Jan 10, 2025 | 29.65 | 29.65 | 29.43 | 29.54 | -0.40 | -1.34% | 145,900 |
| Jan 8, 2025 | 29.92 | 29.96 | 29.78 | 29.94 | 0.17 | 0.57% | 397,900 |
| Jan 7, 2025 | 30.48 | 30.48 | 29.77 | 29.77 | -0.57 | -1.88% | 914,178 |
| Jan 6, 2025 | 30.29 | 30.45 | 30.29 | 30.34 | 0.42 | 1.40% | 129,308 |
| Jan 3, 2025 | 29.87 | 29.96 | 29.82 | 29.92 | 0.28 | 0.94% | 100,212 |
| Jan 2, 2025 | 29.66 | 29.79 | 29.54 | 29.64 | 0.04 | 0.14% | 127,400 |
| Dec 31, 2024 | 29.65 | 29.78 | 29.51 | 29.60 | -0.11 | -0.37% | 537,100 |
| Dec 30, 2024 | 29.76 | 29.80 | 29.60 | 29.71 | -0.20 | -0.67% | 375,628 |
| Dec 27, 2024 | 29.90 | 29.92 | 29.80 | 29.91 | -0.08 | -0.27% | 360,029 |
| Dec 26, 2024 | 30.05 | 30.06 | 29.93 | 29.99 | -0.12 | -0.40% | 380,724 |
| Dec 24, 2024 | 30.05 | 30.15 | 29.98 | 30.11 | 0.06 | 0.20% | 163,600 |
| Dec 23, 2024 | 29.95 | 30.09 | 29.79 | 30.05 | 0.18 | 0.60% | 285,220 |