XELIS Historical Data

XEL Page 13
Download
Date Close Price change Market cap Trading volume
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
Dec 6, 2024 $ 9.19
-16.42%
$ 169.16 million $ 125,182
Dec 5, 2024 $ 10.97
-1.53%
$ 201.9 million $ 434,810
Dec 4, 2024 $ 11.16
-1.70%
$ 205.33 million $ 546,351
Dec 3, 2024 $ 11.35
+3.12%
$ 208.84 million $ 601,051
Dec 2, 2024 $ 11
-8.37%
$ 202.55 million $ 846,410
Dec 1, 2024 $ 12.44
+60.24%
$ 229.24 million $ 1.29 million
Nov 30, 2024 $ 7.76
+18.10%
$ 142.83 million $ 453,134
Nov 29, 2024 $ 6.58
+12.59%
$ 121.06 million $ 300,715
Nov 28, 2024 $ 5.84
-4.51%
$ 107.52 million $ 428,746
Nov 27, 2024 $ 6.12
+28.00%
$ 112.61 million $ 990,766
Nov 26, 2024 $ 4.78
+5.63%
$ 88 million $ 288,241
Nov 25, 2024 $ 4.53
+5.47%
$ 83.3 million $ 74,681
Nov 24, 2024 $ 4.29
+4.06%
$ 78.93 million $ 255,495
Nov 23, 2024 $ 4.12
+8.54%
$ 75.87 million $ 225,091
Nov 22, 2024 $ 3.8
-3.96%
$ 69.9 million $ 204,312
Nov 21, 2024 $ 3.96
+5.05%
$ 72.79 million $ 320,390
Nov 20, 2024 $ 3.77
-1.79%
$ 69.3 million $ 208,264
Nov 19, 2024 $ 3.83
-5.27%
$ 70.55 million $ 220,639
Nov 18, 2024 $ 4.05
+0.36%
$ 74.48 million $ 217,878
Nov 17, 2024 $ 4.03
-2.40%
$ 74.2 million $ 272,197
Nov 16, 2024 $ 4.13
-9.38%
$ 76.02 million $ 325,533
Nov 15, 2024 $ 4.56
-3.85%
$ 83.9 million $ 269,456
Nov 14, 2024 $ 4.74
+2.28%
$ 87.26 million $ 294,917
Nov 13, 2024 $ 4.64
-5.16%
$ 85.31 million $ 306,933
Nov 12, 2024 $ 4.89
-0.98%
$ 89.95 million $ 348,183
Nov 11, 2024 $ 4.96
-2.44%
$ 91.23 million $ 335,839
Nov 10, 2024 $ 5.13
-9.73%
$ 94.31 million $ 502,417
Nov 9, 2024 $ 5.67
+28.91%
$ 104.41 million $ 581,107
Nov 8, 2024 $ 4.4
+8.52%
$ 81 million $ 433,293