Cisco xStock Historical Data

CSCOX Page 2
Download
Date Close Price change Market cap Trading volume
Mar 1, 2026 $ 79.68
-0.28%
$ 79,679 $ 20,341
Feb 28, 2026 $ 79.9
-0.78%
$ 79,901 $ 20,161
Feb 27, 2026 $ 80.53
+2.00%
$ 80,527 $ 29,893
Feb 26, 2026 $ 78.8
-3.08%
$ 78,803 $ 37,539
Feb 25, 2026 $ 79.82
+1.17%
$ 79,821 $ 21,678
Feb 24, 2026 $ 78.9
+0.34%
$ 78,895 $ 24,297
Feb 23, 2026 $ 78.63
-1.90%
$ 78,625 $ 29,785
Feb 22, 2026 $ 80.14
-0.01%
$ 80,145 $ 19,628
Feb 21, 2026 $ 80.16
-0.50%
$ 80,155 $ 20,437
Feb 20, 2026 $ 80.56
+0.82%
$ 80,560 $ 21,919
Feb 19, 2026 $ 79.9
+1.40%
$ 79,902 $ 22,573
Feb 18, 2026 $ 78.8
-1.97%
$ 78,688 $ 28,422
Feb 17, 2026 $ 80.38
+3.62%
$ 80,358 $ 22,000
Feb 16, 2026 $ 77.57
+0.26%
$ 77,568 $ 19,511
Feb 15, 2026 $ 77.37
-0.33%
$ 77,370 $ 18,487
Feb 14, 2026 $ 77.63
+0.92%
$ 77,629 $ 19,262
Feb 13, 2026 $ 76.92
+2.75%
$ 76,919 $ 27,121
Feb 12, 2026 $ 75.94
-6.32%
$ 75,935 $ 30,766
Feb 11, 2026 $ 81.06
-10.60%
$ 81,059 $ 37,096
Feb 10, 2026 $ 90.67
+1.02%
$ 90,670 $ 33,793
Feb 9, 2026 $ 89.76
+4.47%
$ 89,757 $ 28,743
Feb 8, 2026 $ 85.92
+0.23%
$ 85,920 $ 19,233
Feb 7, 2026 $ 85.72
-1.62%
$ 85,720 $ 44,079
Feb 6, 2026 $ 87.18
+2.09%
$ 87,175 $ 49,013
Feb 5, 2026 $ 85.39
+1.38%
$ 85,387 $ 29,536
Feb 4, 2026 $ 84.22
-0.20%
$ 84,224 $ 30,211
Feb 3, 2026 $ 84.45
+1.89%
$ 84,453 $ 34,011
Feb 2, 2026 $ 82.89
+4.84%
$ 83,708 $ 26,867
Feb 1, 2026 $ 79.06
+0.23%
$ 79,062 $ 26,017
Jan 31, 2026 $ 78.88
-0.19%
$ 78,880 $ 25,230
Jan 30, 2026 $ 79.03
+0.24%
$ 79,030 $ 24,998
Jan 29, 2026 $ 78.84
-0.73%
$ 78,830 $ 26,430
Jan 28, 2026 $ 79.42
-0.18%
$ 79,419 $ 29,557
Jan 27, 2026 $ 79.56
+1.78%
$ 79,560 $ 34,442
Jan 26, 2026 $ 78.17
+3.70%
$ 78,169 $ 32,060
Jan 25, 2026 $ 75.38
+0.13%
$ 75,377 $ 26,124
Jan 24, 2026 $ 75.28
-0.66%
$ 75,280 $ 27,807
Jan 23, 2026 $ 75.78
+0.31%
$ 75,838 $ 34,011
Jan 22, 2026 $ 75.52
+1.81%
$ 75,520 $ 31,299
Jan 21, 2026 $ 74.18
-1.65%
$ 74,180 $ 33,436
Jan 20, 2026 $ 75.43
+1.57%
$ 75,426 $ 31,366
Jan 19, 2026 $ 74.25
-1.03%
$ 74,252 $ 27,831
Jan 18, 2026 $ 75.03
+5.62%
$ 75,026 $ 27,239
Jan 17, 2026 $ 71.04
-6.42%
$ 71,036 $ 26,397
Jan 16, 2026 $ 75.91
+0.04%
$ 75,910 $ 33,102
Jan 15, 2026 $ 75.88
+1.12%
$ 75,876 $ 37,890
Jan 14, 2026 $ 75.11
-1.18%
$ 75,110 $ 35,296
Jan 13, 2026 $ 76
+1.93%
$ 76,003 $ 28,127
Jan 12, 2026 $ 74.56
+0.08%
$ 74,580 $ 28,537
Jan 11, 2026 $ 74.53
+0.16%
$ 74,532 $ 26,353