XCOM(XCOM)
XCOM
$28.06—Stale · unknown old
NYSE • Last print unknown ago
$28.06—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/18/2026 | $28.13 | $28.13 | $28.06 | $28.07 | 433 |
| 9/17/2026 | $28.35 | $28.35 | $28.35 | $28.35 | 100 |
| 9/16/2026 | $29.18 | $29.18 | $28.56 | $28.56 | 300 |
| 9/15/2026 | $29.00 | $29.48 | $29.00 | $29.48 | 526 |
| 9/14/2026 | $28.95 | $28.95 | $28.57 | $28.57 | 319 |
| 9/11/2026 | $28.42 | $28.63 | $28.42 | $28.61 | 2,700 |
| 9/10/2026 | $29.42 | $29.42 | $29.42 | $29.42 | 100 |
| 9/9/2026 | $28.11 | $28.11 | $28.11 | $28.11 | 100 |
| 9/8/2026 | $27.33 | $27.33 | $27.33 | $27.33 | 100 |
| 9/4/2026 | $25.93 | $26.59 | $25.85 | $26.59 | 500 |
| 9/3/2026 | $26.71 | $26.86 | $26.71 | $26.74 | 600 |
| 9/2/2026 | $26.43 | $26.73 | $26.43 | $26.73 | 2,408 |
| 9/1/2026 | $26.14 | $26.76 | $26.14 | $26.76 | 2,500 |
| 8/31/2026 | $25.64 | $25.64 | $25.64 | $25.64 | 100 |
| 8/28/2026 | $24.89 | $24.89 | $24.89 | $24.89 | 100 |
| 8/27/2026 | $25.03 | $25.03 | $25.03 | $25.03 | 100 |
| 8/26/2026 | $24.45 | $24.45 | $24.45 | $24.45 | 100 |
| 8/25/2026 | $24.43 | $24.43 | $24.43 | $24.43 | 100 |
| 8/24/2026 | $25.19 | $25.19 | $25.19 | $25.19 | 100 |
| 8/21/2026 | $25.72 | $25.72 | $25.72 | $25.72 | 100 |
| 8/20/2026 | $25.46 | $25.46 | $25.46 | $25.46 | 100 |
| 8/19/2026 | $24.91 | $24.91 | $24.91 | $24.91 | 100 |
| 8/18/2026 | $24.54 | $24.54 | $24.54 | $24.54 | 100 |
| 8/17/2026 | $24.63 | $24.63 | $24.63 | $24.63 | 100 |
| 8/14/2026 | $23.80 | $23.80 | $23.80 | $23.80 | 100 |
| 8/13/2026 | $23.47 | $23.47 | $23.47 | $23.47 | 100 |
| 8/12/2026 | $23.97 | $23.97 | $23.97 | $23.97 | 100 |
| 8/11/2026 | $23.82 | $23.82 | $23.82 | $23.82 | 100 |
| 8/10/2026 | $23.67 | $23.67 | $23.67 | $23.67 | 100 |
| 8/7/2026 | $22.22 | $22.22 | $22.22 | $22.22 | 100 |
| 8/6/2026 | $22.13 | $22.13 | $22.13 | $22.13 | 100 |
| 8/5/2026 | $21.54 | $21.54 | $21.54 | $21.54 | 100 |
| 8/4/2026 | $21.35 | $21.35 | $21.35 | $21.35 | 100 |
| 8/3/2026 | $22.27 | $22.27 | $22.27 | $22.27 | 100 |
| 7/31/2026 | $23.10 | $23.10 | $23.10 | $23.10 | 100 |
| 7/30/2026 | $22.92 | $22.92 | $22.92 | $22.92 | 100 |
| 7/29/2026 | $23.13 | $23.13 | $23.13 | $23.13 | 100 |
| 7/28/2026 | $21.85 | $21.85 | $21.85 | $21.85 | 100 |
| 7/27/2026 | $22.50 | $22.50 | $22.50 | $22.50 | 100 |
| 7/24/2026 | $24.17 | $24.17 | $24.17 | $24.17 | 100 |
| 7/23/2026 | $24.63 | $24.63 | $24.63 | $24.63 | 100 |
| 7/22/2026 | $23.93 | $23.93 | $23.93 | $23.93 | 100 |
| 7/21/2026 | $23.51 | $23.51 | $23.51 | $23.51 | 100 |
| 7/20/2026 | $22.79 | $22.79 | $22.79 | $22.79 | 100 |
| 7/17/2026 | $22.51 | $22.51 | $22.51 | $22.51 | 100 |
| 7/16/2026 | $21.79 | $21.79 | $21.79 | $21.79 | 100 |
| 7/15/2026 | $22.31 | $22.31 | $22.31 | $22.31 | 100 |
| 7/14/2026 | $22.00 | $22.09 | $22.00 | $22.09 | 437 |
| 7/13/2026 | $21.60 | $21.60 | $21.60 | $21.60 | 100 |
| 7/10/2026 | $20.48 | $20.48 | $20.48 | $20.48 | 100 |
| 7/9/2026 | $20.53 | $20.53 | $20.53 | $20.53 | 100 |
| 7/8/2026 | $20.92 | $20.92 | $20.92 | $20.92 | 100 |
| 7/7/2026 | $20.24 | $20.24 | $20.24 | $20.24 | 100 |
| 7/6/2026 | $19.76 | $19.76 | $19.76 | $19.76 | 100 |
| 7/2/2026 | $19.15 | $19.15 | $19.15 | $19.15 | 100 |
| 7/1/2026 | $18.98 | $18.98 | $18.98 | $18.98 | 100 |
| 6/30/2026 | $19.23 | $19.23 | $19.22 | $19.22 | 3,908 |
| 6/29/2026 | $19.16 | $19.16 | $19.16 | $19.16 | 100 |
| 6/26/2026 | $19.21 | $19.21 | $19.21 | $19.21 | 100 |
| 6/25/2026 | $19.79 | $19.79 | $19.79 | $19.79 | 100 |
| 6/24/2026 | $19.05 | $19.05 | $19.05 | $19.05 | 100 |
| 6/23/2026 | $20.06 | $20.06 | $20.06 | $20.06 | 100 |
| 6/22/2026 | $20.51 | $20.51 | $20.51 | $20.51 | 100 |