-
5 DAY PERFORMANCE
-0.81% -
1 MONTH PERFORMANCE
+1.27% -
3 MONTH PERFORMANCE
+2.73% -
6 MONTH PERFORMANCE
+2.36% -
YEAR-TO-DATE PERFORMANCE
+1.87% -
1 YEAR PERFORMANCE
+6.05%
XOMA Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $25.60 | $25.59 (-0.04%) | $25.64 | $25.55 | 9,956 | $321.81 M |
| 10/03/2024 | $25.58 | $25.64 (0.23%) | $25.64 | $25.56 | 10,403 | $307.38 M |
| 10/02/2024 | $25.83 | $25.80 (-0.12%) | $25.87 | $25.70 | 7,634 | $318.79 M |
| 10/01/2024 | $25.70 | $25.76 (0.23%) | $25.79 | $25.69 | 4,400 | $315.99 M |
| 09/30/2024 | $25.79 | $25.80 (0.04%) | $25.83 | $25.65 | 10,018 | $308.31 M |
| 09/27/2024 | $25.82 | $25.77 (-0.19%) | $25.82 | $25.71 | 5,700 | $302.72 M |
| 09/26/2024 | $25.69 | $25.83 (0.54%) | $25.85 | $25.67 | 18,400 | $296.66 M |
| 09/25/2024 | $25.33 | $25.67 (1.34%) | $25.67 | $25.29 | 33,200 | $304.00 M |
| 09/24/2024 | $25.21 | $25.26 (0.2%) | $25.40 | $25.21 | 9,118 | $313.43 M |
| 09/23/2024 | $25.25 | $25.36 (0.44%) | $25.36 | $25.15 | 16,000 | $315.41 M |
| 09/20/2024 | $25.38 | $25.38 (0%) | $25.38 | $25.38 | 300 | $328.22 M |
| 09/19/2024 | $25.21 | $25.38 (0.67%) | $25.38 | $25.21 | 5,648 | $347.54 M |
| 09/18/2024 | $25.17 | $25.28 (0.44%) | $25.28 | $25.12 | 3,200 | $333.69 M |
| 09/17/2024 | $25.26 | $25.26 (0%) | $25.30 | $25.08 | 4,300 | $332.99 M |
| 09/16/2024 | $25.21 | $25.28 (0.28%) | $25.31 | $25.21 | 1,500 | $332.99 M |
| 09/13/2024 | $25.19 | $25.20 (0.04%) | $25.20 | $25.01 | 5,334 | $337.41 M |
| 09/12/2024 | $25.23 | $25.19 (-0.16%) | $25.23 | $25.19 | 2,200 | $323.33 M |
| 09/11/2024 | $25.10 | $25.10 (0%) | $25.13 | $24.98 | 12,408 | $315.76 M |
| 09/10/2024 | $25.12 | $24.98 (-0.56%) | $25.12 | $24.98 | 12,200 | $322.51 M |
| 09/09/2024 | $25.18 | $25.20 (0.08%) | $25.30 | $25.12 | 7,045 | $315.53 M |
| 09/06/2024 | $25.31 | $25.31 (0%) | $25.31 | $25.31 | 249 | $317.62 M |
| 09/05/2024 | $25.34 | $25.27 (-0.28%) | $25.34 | $25.27 | 2,300 | $309.94 M |
| 09/04/2024 | $25.25 | $25.34 (0.36%) | $25.34 | $25.16 | 4,318 | $330.66 M |
| 09/03/2024 | $25.46 | $25.40 (-0.24%) | $25.49 | $25.34 | 5,148 | $338.11 M |
| 08/30/2024 | $25.49 | $25.49 (0%) | $25.49 | $25.49 | 1,400 | $340.56 M |
| 08/29/2024 | $25.44 | $25.45 (0.04%) | $25.49 | $25.44 | 2,400 | $343.47 M |
| 08/28/2024 | $25.42 | $25.44 (0.08%) | $25.44 | $25.11 | 1,000 | $337.65 M |
| 08/27/2024 | $25.30 | $25.42 (0.47%) | $25.44 | $25.27 | 2,505 | $343.12 M |
| 08/26/2024 | $25.10 | $25.12 (0.08%) | $25.30 | $25.10 | 2,636 | $339.28 M |
| 08/23/2024 | $25.22 | $25.10 (-0.48%) | $25.22 | $25.10 | 2,946 | $328.91 M |
| 08/22/2024 | $25.18 | $25.14 (-0.16%) | $25.25 | $25.10 | 1,811 | $332.41 M |
| 08/21/2024 | $25.26 | $25.30 (0.16%) | $25.31 | $25.20 | 1,300 | $337.53 M |
| 08/20/2024 | $25.12 | $25.20 (0.32%) | $25.20 | $25.10 | 1,426 | $334.04 M |
| 08/19/2024 | $24.90 | $25.12 (0.88%) | $25.25 | $24.90 | 3,500 | $342.30 M |
| 08/16/2024 | $25.10 | $24.99 (-0.44%) | $25.10 | $24.99 | 3,938 | $327.52 M |
| 08/15/2024 | $25.11 | $25.01 (-0.4%) | $25.11 | $25.01 | 1,610 | $323.91 M |
| 08/14/2024 | $24.89 | $25.15 (1.04%) | $25.15 | $24.89 | 1,407 | $304.58 M |
| 08/13/2024 | $25.00 | $25.15 (0.6%) | $25.15 | $24.70 | 7,800 | $308.07 M |
| 08/12/2024 | $25.15 | $25.10 (-0.2%) | $25.15 | $25.09 | 5,100 | $269.30 M |
| 08/09/2024 | $25.32 | $25.25 (-0.28%) | $25.32 | $25.25 | 900 | $275.84 M |
| 08/08/2024 | $25.42 | $25.44 (0.08%) | $25.44 | $25.32 | 2,800 | $270.39 M |
| 08/07/2024 | $25.41 | $25.41 (0%) | $25.41 | $25.41 | 500 | $267.50 M |
| 08/06/2024 | $25.41 | $25.48 (0.28%) | $25.54 | $25.41 | 1,500 | $271.32 M |
| 08/05/2024 | $25.36 | $25.67 (1.22%) | $25.67 | $25.25 | 4,017 | $272.59 M |
| 08/02/2024 | $25.60 | $25.40 (-0.78%) | $25.75 | $25.40 | 5,728 | $288.23 M |
| 08/01/2024 | $25.39 | $25.50 (0.43%) | $25.59 | $25.39 | 2,900 | $298.42 M |
| 07/31/2024 | $25.40 | $25.40 (0%) | $25.40 | $25.40 | 342 | $309.88 M |
| 07/30/2024 | $25.37 | $25.40 (0.12%) | $25.50 | $25.37 | 2,225 | $306.99 M |
| 07/29/2024 | $25.36 | $25.41 (0.2%) | $25.55 | $25.36 | 1,733 | $315.67 M |
| 07/26/2024 | $25.30 | $25.50 (0.79%) | $25.59 | $25.30 | 2,400 | $338.60 M |
| 07/25/2024 | $25.33 | $25.37 (0.16%) | $25.37 | $25.19 | 1,800 | $334.89 M |
| 07/24/2024 | $25.41 | $25.50 (0.35%) | $25.50 | $25.38 | 1,708 | $326.90 M |
| 07/23/2024 | $25.48 | $25.48 (0%) | $25.55 | $25.48 | 2,941 | $334.43 M |
| 07/22/2024 | $25.40 | $25.44 (0.16%) | $25.44 | $25.35 | 8,000 | $331.07 M |
| 07/19/2024 | $25.24 | $25.20 (-0.16%) | $25.26 | $25.18 | 4,127 | $324.93 M |
| 07/18/2024 | $25.01 | $25.05 (0.16%) | $25.09 | $24.98 | 1,240 | $317.41 M |
| 07/17/2024 | $24.99 | $24.93 (-0.24%) | $25.26 | $24.87 | 9,500 | $332.58 M |
| 07/16/2024 | $25.15 | $24.92 (-0.91%) | $25.15 | $24.86 | 5,400 | $312.66 M |
| 07/15/2024 | $25.28 | $25.15 (-0.51%) | $25.28 | $25.15 | 1,800 | $312.31 M |
| 07/12/2024 | $25.10 | $25.28 (0.72%) | $25.28 | $25.10 | 700 | $312.66 M |
| 07/11/2024 | $25.10 | $25.10 (0%) | $25.10 | $25.10 | 1,848 | $303.16 M |
| 07/10/2024 | $25.28 | $25.26 (-0.08%) | $25.28 | $25.21 | 2,244 | $297.37 M |
| 07/09/2024 | $25.10 | $25.04 (-0.24%) | $25.20 | $25.00 | 2,900 | $284.40 M |
| 07/08/2024 | $25.04 | $25.00 (-0.16%) | $25.10 | $24.99 | 4,200 | $285.45 M |
| 07/05/2024 | $24.98 | $24.91 (-0.28%) | $25.09 | $24.85 | 3,900 | $296.80 M |