XELIS Historical Data

XEL Page 10
Download
Date Close Price change Market cap Trading volume
Jan 25, 2025 $ 4.89
-4.42%
$ 10.18 million $ 347,680
Jan 24, 2025 $ 5.12
+18.47%
$ 10.65 million $ 393,138
Jan 23, 2025 $ 4.32
-2.36%
$ 8.99 million $ 103,889
Jan 22, 2025 $ 4.4
-1.83%
$ 9.16 million $ 198,125
Jan 21, 2025 $ 4.47
+4.22%
$ 9.3 million $ 298,680
Jan 20, 2025 $ 4.29
-0.82%
$ 8.93 million $ 385,738
Jan 19, 2025 $ 4.32
-17.20%
$ 79.54 million $ 415,656
Jan 18, 2025 $ 5.22
-10.87%
$ 96.05 million $ 383,046
Jan 17, 2025 $ 5.86
+3.05%
$ 107.83 million $ 222,981
Jan 16, 2025 $ 5.69
+6.67%
$ 104.65 million $ 206,900
Jan 15, 2025 $ 5.33
-4.78%
$ 98.1 million $ 148,078
Jan 14, 2025 $ 5.62
+0.25%
$ 103.35 million $ 140,706
Jan 13, 2025 $ 5.59
-0.67%
$ 102.82 million $ 74,702
Jan 12, 2025 $ 5.63
+2.44%
$ 103.54 million $ 228,581
Jan 11, 2025 $ 5.49
-9.32%
$ 101.08 million $ 188,661
Jan 10, 2025 $ 6.06
+15.30%
$ 111.46 million $ 299,292
Jan 9, 2025 $ 5.26
+5.75%
$ 96.71 million $ 279,737
Jan 8, 2025 $ 4.97
-9.35%
$ 91.45 million $ 316,263
Jan 7, 2025 $ 5.48
-5.32%
$ 100.86 million $ 201,354
Jan 6, 2025 $ 5.79
+2.31%
$ 106.54 million $ 296,201
Jan 5, 2025 $ 5.66
-7.95%
$ 104.14 million $ 329,749
Jan 4, 2025 $ 6.15
-4.64%
$ 113.11 million $ 270,724
Jan 3, 2025 $ 6.45
-11.18%
$ 118.61 million $ 369,750
Jan 2, 2025 $ 7.26
-3.99%
$ 133.54 million $ 324,385
Jan 1, 2025 $ 7.56
-8.76%
$ 139.09 million $ 232,811
Dec 31, 2024 $ 8.17
+3.50%
$ 150.24 million $ 161,637
Dec 30, 2024 $ 7.89
+4.08%
$ 145.16 million $ 177,250
Dec 29, 2024 $ 7.58
-4.18%
$ 139.48 million $ 187,627
Dec 28, 2024 $ 7.91
-3.41%
$ 145.61 million $ 197,951
Dec 27, 2024 $ 8.19
-0.08%
$ 150.74 million $ 234,430
Dec 26, 2024 $ 8.2
-4.05%
$ 150.87 million $ 214,449
Dec 25, 2024 $ 8.55
-0.13%
$ 157.27 million $ 244,820
Dec 24, 2024 $ 8.56
-6.05%
$ 157.44 million $ 243,596
Dec 23, 2024 $ 9.11
+10.44%
$ 167.64 million $ 281,389
Dec 22, 2024 $ 8.25
-4.42%
$ 151.81 million $ 208,299
Dec 21, 2024 $ 8.63
-6.18%
$ 158.78 million $ 283,024
Dec 20, 2024 $ 9.2
-1.46%
$ 169.19 million $ 521,902
Dec 19, 2024 $ 9.32
+0.92%
$ 171.57 million $ 677,546
Dec 18, 2024 $ 9.24
-2.48%
$ 169.98 million $ 469,936
Dec 17, 2024 $ 9.47
+3.42%
$ 174.24 million $ 730,099
Dec 16, 2024 $ 9.16
-7.25%
$ 168.55 million $ 385,870
Dec 15, 2024 $ 9.88
-0.54%
$ 181.72 million $ 295,152
Dec 14, 2024 $ 9.98
+1.05%
$ 183.56 million $ 362,757
Dec 13, 2024 $ 9.89
+5.52%
$ 181.98 million $ 567,053
Dec 12, 2024 $ 9.34
+1.66%
$ 171.94 million $ 332,712
Dec 11, 2024 $ 9.17
-0.27%
$ 168.78 million $ 414,134
Dec 10, 2024 $ 9.14
+3.19%
$ 168.14 million $ 370,328
Dec 9, 2024 $ 8.87
-15.15%
$ 163.13 million $ 394,255
Dec 8, 2024 $ 10.47
-4.72%
$ 192.61 million $ 318,373
Dec 7, 2024 $ 10.94
+18.98%
$ 201.27 million $ 91,879