(XCEM)
AMEX: XCEM
· Real-Time Price · USD
34.91
0.08 (0.23%)
At close: Aug 15, 2025, 3:59 PM
35.70
2.26%
After-hours: Aug 15, 2025, 06:54 PM EDT
XCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 34.76 | 34.92 | 34.73 | 34.83 | 34.83 | -0.85% | 85,289 |
| Aug 13, 2025 | 35.09 | 35.22 | 35.05 | 35.13 | 35.13 | 0.31% | 76,900 |
| Aug 12, 2025 | 34.76 | 35.04 | 34.72 | 35.02 | 35.02 | 1.18% | 37,138 |
| Aug 11, 2025 | 34.64 | 34.74 | 34.58 | 34.61 | 34.61 | -0.06% | 181,620 |
| Aug 8, 2025 | 34.60 | 34.72 | 34.60 | 34.63 | 34.63 | -0.32% | 73,343 |
| Aug 7, 2025 | 34.83 | 34.89 | 34.61 | 34.74 | 34.74 | 1.25% | 64,900 |
| Aug 6, 2025 | 34.25 | 34.32 | 34.12 | 34.31 | 34.31 | 0.29% | 60,300 |
| Aug 5, 2025 | 34.25 | 34.33 | 34.09 | 34.21 | 34.21 | 0.18% | 121,500 |
| Aug 4, 2025 | 34.21 | 34.26 | 34.06 | 34.15 | 34.15 | 0.89% | 50,317 |
| Aug 1, 2025 | 34.06 | 34.06 | 33.76 | 33.85 | 33.85 | -0.70% | 107,600 |
| Jul 31, 2025 | 34.36 | 34.36 | 34.00 | 34.09 | 34.09 | -0.15% | 60,248 |
| Jul 30, 2025 | 34.19 | 34.31 | 34.12 | 34.14 | 34.14 | -0.64% | 45,501 |
| Jul 29, 2025 | 34.27 | 34.36 | 34.22 | 34.36 | 34.36 | 0.41% | 92,006 |
| Jul 28, 2025 | 34.40 | 34.40 | 34.16 | 34.22 | 34.22 | -1.01% | 59,720 |
| Jul 25, 2025 | 34.48 | 34.64 | 34.48 | 34.57 | 34.57 | -0.26% | 84,902 |
| Jul 24, 2025 | 34.77 | 34.77 | 34.65 | 34.66 | 34.66 | -0.57% | 84,400 |
| Jul 23, 2025 | 34.64 | 34.90 | 34.64 | 34.86 | 34.86 | 1.01% | 85,800 |
| Jul 22, 2025 | 34.52 | 34.54 | 34.37 | 34.51 | 34.51 | -0.66% | 96,600 |
| Jul 21, 2025 | 34.68 | 34.87 | 34.67 | 34.74 | 34.74 | 0.67% | 48,026 |
| Jul 18, 2025 | 34.67 | 34.69 | 34.48 | 34.51 | 34.51 | -0.55% | 196,804 |