XELIS Historical Data

XEL Page 15
Download
Date Close Price change Market cap Trading volume
Sep 18, 2024 $ 8.2
-0.71%
$ 150.83 million $ 296,738
Sep 17, 2024 $ 8.26
+3.56%
$ 151.9 million $ 211,457
Sep 16, 2024 $ 7.97
-4.53%
$ 146.67 million $ 233,512
Sep 15, 2024 $ 8.35
+4.56%
$ 153.63 million $ 344,896
Sep 14, 2024 $ 7.99
-1.89%
$ 146.94 million $ 245,698
Sep 13, 2024 $ 8.14
-4.63%
$ 149.76 million $ 360,388
Sep 12, 2024 $ 8.58
+13.32%
$ 157.82 million $ 447,427
Sep 11, 2024 $ 7.57
-4.47%
$ 139.26 million $ 251,732
Sep 10, 2024 $ 7.92
-4.29%
$ 145.74 million $ 199,926
Sep 9, 2024 $ 8.28
-2.10%
$ 152.28 million $ 257,126
Sep 8, 2024 $ 8.46
-3.00%
$ 155.59 million $ 231,455
Sep 7, 2024 $ 8.72
-2.99%
$ 160.41 million $ 228,355
Sep 6, 2024 $ 8.99
+1.95%
$ 165.48 million $ 331,230
Sep 5, 2024 $ 8.82
-1.41%
$ 162.31 million $ 237,353
Sep 4, 2024 $ 8.91
-10.69%
$ 163.93 million $ 292,391
Sep 3, 2024 $ 10.19
-0.44%
$ 187.53 million $ 231,642
Sep 2, 2024 $ 10.39
+18.13%
$ 191.21 million $ 193,904
Sep 1, 2024 $ 8.8
-8.46%
$ 161.87 million $ 253,136
Aug 31, 2024 $ 9.61
-3.55%
$ 176.82 million $ 204,195
Aug 30, 2024 $ 9.96
-1.09%
$ 183.35 million $ 292,878
Aug 29, 2024 $ 10.07
+3.37%
$ 185.3 million $ 143,006
Aug 28, 2024 $ 9.75
+0.18%
$ 179.43 million $ 85,034
Aug 27, 2024 $ 9.73
-4.57%
$ 179.06 million $ 56,905
Aug 26, 2024 $ 10.23
-7.16%
$ 188.2 million $ 572,379
Aug 25, 2024 $ 11.02
+0.05%
$ 202.82 million $ 186,925
Aug 24, 2024 $ 11.01
+4.35%
$ 202.64 million $ 208,588
Aug 23, 2024 $ 10.51
+8.56%
$ 193.35 million $ 198,626
Aug 22, 2024 $ 9.68
-9.62%
$ 178.09 million $ 141,409
Aug 21, 2024 $ 10.7
-2.76%
$ 196.91 million $ 159,516
Aug 20, 2024 $ 11.01
+9.82%
$ 202.49 million $ 196,336
Aug 19, 2024 $ 10.02
-9.35%
$ 184.39 million $ 73,239
Aug 18, 2024 $ 11
+37.33%
$ 202.4 million $ 64,655
Aug 17, 2024 $ 7.91
+8.85%
$ 145.54 million $ 19,764
Aug 16, 2024 $ 7.36
+21.55%
$ 135.41 million $ 42,981
Aug 15, 2024 $ 6.05
+0.03%
$ 111.4 million $ 25,314
Aug 14, 2024 $ 6.1
+9.35%
$ 112.24 million $ 25,281
Aug 13, 2024 $ 5.58
+1.45%
$ 102.65 million $ 16,669
Aug 12, 2024 $ 5.5
+0.21%
$ 101.18 million $ 15,615
Aug 11, 2024 $ 5.49
-6.56%
$ 100.97 million $ 11,305
Aug 10, 2024 $ 5.88
+3.66%
$ 108.14 million $ 16,151
Aug 9, 2024 $ 5.67
+14.02%
$ 104.33 million $ 18,347
Aug 8, 2024 $ 4.97
-3.51%
$ 91.45 million $ 13,845
Aug 7, 2024 $ 5.15
-0.67%
$ 94.79 million $ 13,117
Aug 6, 2024 $ 5.21
-1.51%
$ 95.95 million $ 16,342
Aug 5, 2024 $ 5.29
-11.51%
$ 97.43 million $ 135,966
Aug 4, 2024 $ 5.98
-1.31%
$ 110.1 million $ 72,280
Aug 3, 2024 $ 6.06
-4.62%
$ 111.56 million $ 53,571
Aug 2, 2024 $ 6.36
+4.02%
$ 116.96 million $ 87,205
Aug 1, 2024 $ 6.11
+0.33%
$ 112.34 million $ 88,896
Jul 31, 2024 $ 6.09
+4.51%
$ 111.97 million $ 113,278