Cisco xStock Historical Data

CSCOX Page 4
Download
Date Close Price change Market cap Trading volume
Nov 10, 2025 $ 74.05
+2.63%
$ 74,049 $ 3,545
Nov 7, 2025 $ 71.05
-1.66%
$ 71,052 $ 1,551
Nov 6, 2025 $ 69.96
-4.42%
$ 69,961 $ 807
Nov 5, 2025 $ 72.78
-1.29%
$ 72,779 $ 1,782
Nov 4, 2025 $ 73.73
-2.15%
$ 73,732 $ 16,925
Nov 3, 2025 $ 75.12
+1.68%
$ 75,121 $ 46,282
Oct 31, 2025 $ 73.77
+0.27%
$ 73,771 $ 3,223
Oct 30, 2025 $ 73.57
+2.49%
$ 73,573 $ 2,516
Oct 29, 2025 $ 72.36
-1.09%
$ 72,362 $ 6,443
Oct 28, 2025 $ 72.98
+1.74%
$ 73,057 $ 5,359
Oct 27, 2025 $ 71.8
+2.20%
$ 71,797 $ 28,158
Oct 24, 2025 $ 70.12
-0.87%
$ 70,120 $ 14,436
Oct 23, 2025 $ 70.71
+0.81%
$ 70,715 $ 380
Oct 22, 2025 $ 70.93
-0.53%
$ 70,933 $ 225
Oct 21, 2025 $ 71.25
+0.25%
$ 71,252 $ 142
Oct 20, 2025 $ 70.86
+1.56%
$ 70,864 $ 95
Oct 17, 2025 $ 68.6
-1.28%
$ -- $ 72
Oct 16, 2025 $ 69.79
+0.00%
$ -- $ 221
Oct 15, 2025 $ 69.79
+1.89%
$ 69,788 $ 249
Oct 14, 2025 $ 68.82
+1.53%
$ 68,822 $ 449
Oct 13, 2025 $ 67.88
+0.00%
$ -- $ 28
Oct 10, 2025 $ 70.68
+0.00%
$ -- $ 1,228
Oct 9, 2025 $ 70.37
+0.24%
$ -- $ 83
Oct 8, 2025 $ 69.92
+1.81%
$ -- $ 71
Oct 7, 2025 $ 68.76
+0.19%
$ -- $ 440,656
Oct 6, 2025 $ 68.68
+0.83%
$ -- $ 156
Oct 3, 2025 $ 67.85
-0.91%
$ -- $ 353,113
Oct 2, 2025 $ 68.47
+0.20%
$ 68,470 $ 338,908
Oct 1, 2025 $ 68.33
+0.23%
$ 68,334 $ 154
Sep 30, 2025 $ 68.18
+0.68%
$ 68,180 $ 138,654
Sep 29, 2025 $ 67.72
+0.89%
$ 67,717 $ 59
Sep 28, 2025 $ 67.12
+0.00%
$ 67,120 $ 1,853
Sep 27, 2025 $ 67.12
+0.00%
$ 67,120 $ 995
Sep 26, 2025 $ 68.27
+0.00%
$ -- $ 5
Sep 25, 2025 $ 67.65
+0.00%
$ -- $ 8
Sep 24, 2025 $ 67.65
+0.00%
$ -- $ 144
Sep 23, 2025 $ 67.65
+0.07%
$ 67,647 $ 144
Sep 22, 2025 $ 67.79
-0.89%
$ -- $ 385
Sep 19, 2025 $ 67.37
+0.18%
$ -- $ 206
Sep 18, 2025 $ 67.25
+0.00%
$ 67,249 $ 13
Sep 17, 2025 $ 67.25
+0.19%
$ -- $ 41
Sep 16, 2025 $ 67.12
+0.09%
$ 67,119 $ 28
Sep 15, 2025 $ 66.84
+0.00%
$ -- $ 22
Sep 8, 2025 $ 66.94
+0.03%
$ -- $ 1,922
Sep 6, 2025 $ 66.69
-0.01%
$ 66,690 $ 18,726
Aug 25, 2025 $ 67.38
+0.07%
$ -- $ 41,607
Aug 24, 2025 $ 67.33
-0.04%
$ 67,330 $ 29
Aug 23, 2025 $ 67.48
-0.01%
$ 67,360 $ 117,442
Aug 22, 2025 $ 67.39
+0.18%
$ 67,490 $ 779,044
Aug 21, 2025 $ 67.27
+0.19%
$ 67,270 $ 832,592