5 DAY PERFORMANCE
-0.04%
1 MONTH PERFORMANCE
+0.28%
3 MONTH PERFORMANCE
-0.24%
6 MONTH PERFORMANCE
+0.63%
YEAR-TO-DATE PERFORMANCE
-0.86%
1 YEAR PERFORMANCE
+0.20%
XOMA Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $25.25 | $25.44 (0.75%) | $25.45 | $25.25 | 46.60 K | $363.02 M |
| 12/04/2025 | $25.45 | $25.23 (-0.86%) | $25.45 | $24.86 | 161.14 K | $377.82 M |
| 12/03/2025 | $25.37 | $25.45 (0.32%) | $25.45 | $25.37 | 2.73 K | $376.25 M |
| 12/02/2025 | $25.41 | $25.44 (0.12%) | $25.45 | $25.40 | 2.40 K | $361.20 M |
| 12/01/2025 | $25.30 | $25.45 (0.59%) | $25.45 | $25.30 | 1.12 K | $377.22 M |
| 11/28/2025 | $25.48 | $25.47 (-0.04%) | $25.48 | $25.47 | 325 | $389.96 M |
| 11/26/2025 | $25.40 | $25.42 (0.08%) | $25.47 | $25.39 | 1.44 K | $391.90 M |
| 11/25/2025 | $25.31 | $25.39 (0.32%) | $25.40 | $25.28 | 3.62 K | $386.56 M |
| 11/24/2025 | $25.34 | $25.44 (0.39%) | $25.44 | $25.34 | 439 | $385.96 M |
| 11/21/2025 | $25.40 | $25.41 (0.04%) | $25.44 | $25.28 | 2.45 K | $385.35 M |
| 11/20/2025 | $25.46 | $25.35 (-0.43%) | $25.46 | $25.35 | 1.67 K | $386.32 M |
| 11/19/2025 | $25.35 | $25.47 (0.47%) | $25.50 | $25.33 | 1.90 K | $402.34 M |
| 11/18/2025 | $25.45 | $25.40 (-0.2%) | $25.46 | $25.36 | 1.84 K | $397.97 M |
| 11/17/2025 | $25.40 | $25.38 (-0.08%) | $25.50 | $25.30 | 6.50 K | $388.75 M |
| 11/14/2025 | $25.39 | $25.51 (0.47%) | $25.51 | $25.39 | 500 | $396.15 M |
| 11/13/2025 | $25.49 | $25.43 (-0.24%) | $25.50 | $25.34 | 3.41 K | $391.30 M |
| 11/12/2025 | $25.44 | $25.44 (0%) | $25.44 | $25.44 | 700 | $408.05 M |
| 11/11/2025 | $25.42 | $25.42 (0%) | $25.42 | $25.42 | 714 | $418.61 M |
| 11/10/2025 | $25.37 | $25.42 (0.2%) | $25.42 | $25.37 | 1.80 K | $406.47 M |
| 11/07/2025 | $25.26 | $25.36 (0.4%) | $25.36 | $25.26 | 1.60 K | $398.51 M |
| 11/06/2025 | $25.25 | $25.37 (0.48%) | $25.37 | $25.25 | 2.20 K | $409.08 M |
| 11/05/2025 | $25.23 | $25.41 (0.71%) | $25.41 | $25.22 | 1.51 K | $400.79 M |
| 11/04/2025 | $25.23 | $25.42 (0.75%) | $25.42 | $25.20 | 4.00 K | $390.11 M |
| 11/03/2025 | $25.36 | $25.32 (-0.16%) | $25.39 | $25.32 | 1.70 K | $396.95 M |
| 10/31/2025 | $25.44 | $25.32 (-0.47%) | $25.44 | $25.32 | 1.82 K | $395.99 M |
| 10/30/2025 | $25.27 | $25.45 (0.71%) | $25.45 | $25.27 | 2.80 K | $398.87 M |
| 10/29/2025 | $25.46 | $25.44 (-0.08%) | $25.48 | $25.37 | 1.30 K | $400.43 M |
| 10/28/2025 | $25.42 | $25.55 (0.51%) | $25.55 | $25.39 | 3.40 K | $417.72 M |
| 10/27/2025 | $25.48 | $25.44 (-0.16%) | $25.50 | $25.40 | 2.21 K | $419.16 M |
| 10/24/2025 | $25.24 | $25.53 (1.15%) | $25.53 | $25.24 | 3.20 K | $422.29 M |
| 10/23/2025 | $25.46 | $25.51 (0.2%) | $25.55 | $25.45 | 3.90 K | $411.48 M |
| 10/22/2025 | $25.42 | $25.42 (0%) | $25.42 | $25.42 | 4 | $406.68 M |
| 10/21/2025 | $25.40 | $25.42 (0.08%) | $25.42 | $25.39 | 1.60 K | $417.96 M |
| 10/20/2025 | $25.33 | $25.47 (0.55%) | $25.47 | $25.29 | 5.39 K | $420.12 M |
| 10/17/2025 | $25.28 | $25.28 (0%) | $25.34 | $25.22 | 1.94 K | $416.52 M |
| 10/16/2025 | $25.35 | $25.29 (-0.24%) | $25.35 | $25.12 | 4.96 K | $438.14 M |
| 10/15/2025 | $25.20 | $25.40 (0.79%) | $25.40 | $25.20 | 4.80 K | $448.94 M |
| 10/14/2025 | $25.30 | $25.25 (-0.2%) | $25.30 | $25.16 | 4.43 K | $444.38 M |
| 10/13/2025 | $25.30 | $25.33 (0.12%) | $25.33 | $25.30 | 1.20 K | $434.29 M |
| 10/10/2025 | $25.20 | $25.29 (0.36%) | $25.29 | $25.20 | 1.94 K | $437.42 M |
| 10/09/2025 | $25.32 | $25.37 (0.2%) | $25.38 | $25.24 | 3.35 K | $465.51 M |
| 10/08/2025 | $25.25 | $25.24 (-0.04%) | $25.29 | $25.12 | 7.02 K | $436.45 M |
| 10/07/2025 | $25.22 | $25.25 (0.12%) | $25.28 | $25.11 | 7.90 K | $446.18 M |
| 10/06/2025 | $25.36 | $25.25 (-0.43%) | $25.36 | $25.25 | 3.00 K | $439.58 M |
| 10/03/2025 | $25.26 | $25.42 (0.63%) | $25.44 | $25.26 | 14.71 K | $476.92 M |
| 10/02/2025 | $25.69 | $25.75 (0.23%) | $25.76 | $25.69 | 2.10 K | $474.76 M |
| 10/01/2025 | $25.60 | $25.62 (0.08%) | $25.64 | $25.52 | 6.23 K | $471.03 M |
| 09/30/2025 | $25.56 | $25.49 (-0.27%) | $25.74 | $25.30 | 9.94 K | $462.75 M |
| 09/29/2025 | $25.55 | $25.67 (0.47%) | $25.67 | $25.55 | 1.23 K | $446.66 M |
| 09/26/2025 | $25.55 | $25.54 (-0.04%) | $25.59 | $25.54 | 600 | $440.42 M |
| 09/25/2025 | $25.55 | $25.55 (0%) | $25.55 | $25.55 | 500 | $428.77 M |
| 09/24/2025 | $25.62 | $25.65 (0.12%) | $25.65 | $25.62 | 696 | $441.62 M |
| 09/23/2025 | $25.72 | $25.66 (-0.23%) | $25.72 | $25.64 | 1.68 K | $451.46 M |
| 09/22/2025 | $25.55 | $25.67 (0.47%) | $25.69 | $25.55 | 1.84 K | $446.18 M |
| 09/19/2025 | $25.56 | $25.67 (0.43%) | $25.67 | $25.56 | 901 | $440.66 M |
| 09/18/2025 | $25.66 | $25.68 (0.08%) | $25.68 | $25.60 | 1.00 K | $451.34 M |
| 09/17/2025 | $25.52 | $25.59 (0.27%) | $25.59 | $25.52 | 918 | $441.14 M |
| 09/16/2025 | $25.53 | $25.54 (0.04%) | $25.55 | $25.53 | 1.00 K | $445.34 M |
| 09/15/2025 | $25.55 | $25.55 (0%) | $25.55 | $25.55 | 1.10 K | $454.59 M |
| 09/12/2025 | $25.47 | $25.47 (0%) | $25.47 | $25.47 | 400 | $449.30 M |
| 09/11/2025 | $25.54 | $25.54 (0%) | $25.54 | $25.54 | 902 | $452.90 M |
| 09/10/2025 | $25.55 | $25.45 (-0.39%) | $25.55 | $25.45 | 1.93 K | $439.22 M |
| 09/09/2025 | $25.36 | $25.55 (0.75%) | $25.55 | $25.36 | 7.77 K | $441.38 M |
| 09/08/2025 | $25.54 | $25.52 (-0.08%) | $25.54 | $25.44 | 4.00 K | $424.45 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
