(XOMO)
AMEX: XOMO
· Real-Time Price · USD
11.80
-0.01 (-0.07%)
At close: Aug 15, 2025, 3:56 PM
11.79
-0.13%
After-hours: Aug 15, 2025, 04:10 PM EDT
XOMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.80 | 11.81 | 11.72 | 11.81 | 11.81 | 0.00% | 29,730 |
| Aug 13, 2025 | 11.70 | 11.82 | 11.66 | 11.81 | 11.81 | 1.20% | 47,932 |
| Aug 12, 2025 | 11.66 | 11.76 | 11.64 | 11.67 | 11.67 | 0.17% | 44,911 |
| Aug 11, 2025 | 11.75 | 11.78 | 11.62 | 11.65 | 11.65 | -0.51% | 57,917 |
| Aug 8, 2025 | 11.67 | 11.77 | 11.64 | 11.71 | 11.71 | 0.86% | 52,614 |
| Aug 7, 2025 | 11.72 | 11.83 | 11.61 | 11.61 | 11.61 | -2.60% | 77,000 |
| Aug 6, 2025 | 12.08 | 12.14 | 11.89 | 11.92 | 11.69 | -0.67% | 111,739 |
| Aug 5, 2025 | 12.05 | 12.06 | 11.87 | 12.00 | 11.77 | -0.17% | 55,442 |
| Aug 4, 2025 | 12.25 | 12.25 | 11.99 | 12.02 | 11.79 | -1.88% | 81,200 |
| Aug 1, 2025 | 12.47 | 12.47 | 12.17 | 12.25 | 12.02 | -1.29% | 54,825 |
| Jul 31, 2025 | 12.48 | 12.48 | 12.30 | 12.41 | 12.17 | 0.24% | 42,200 |
| Jul 30, 2025 | 12.40 | 12.43 | 12.35 | 12.38 | 12.14 | -0.96% | 29,100 |
| Jul 29, 2025 | 12.40 | 12.50 | 12.38 | 12.50 | 12.26 | 0.97% | 23,048 |
| Jul 28, 2025 | 12.38 | 12.41 | 12.33 | 12.38 | 12.14 | 0.81% | 33,804 |
| Jul 25, 2025 | 12.32 | 12.33 | 12.19 | 12.28 | 12.04 | -0.24% | 25,612 |
| Jul 24, 2025 | 12.25 | 12.31 | 12.14 | 12.31 | 12.07 | 0.57% | 25,000 |
| Jul 23, 2025 | 12.07 | 12.24 | 12.07 | 12.24 | 12.01 | 1.41% | 22,491 |
| Jul 22, 2025 | 12.04 | 12.15 | 11.98 | 12.07 | 11.84 | 0.50% | 23,755 |
| Jul 21, 2025 | 12.00 | 12.10 | 11.96 | 12.01 | 11.78 | 0.08% | 386,700 |
| Jul 18, 2025 | 12.34 | 12.35 | 11.96 | 12.00 | 11.77 | -3.46% | 60,570 |