5 DAY PERFORMANCE
+0.40%
1 MONTH PERFORMANCE
-1.59%
3 MONTH PERFORMANCE
-1.13%
6 MONTH PERFORMANCE
-0.47%
YEAR-TO-DATE PERFORMANCE
-1.33%
1 YEAR PERFORMANCE
+2.47%
XOMA Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $25.32 | $25.32 (0%) | $25.32 | $25.32 | 272 | $305.10 M |
| 01/21/2025 | $25.30 | $25.20 (-0.4%) | $25.33 | $25.20 | 2,672 | $315.99 M |
| 01/17/2025 | $25.22 | $25.22 (0%) | $25.22 | $25.22 | 2,145 | $313.41 M |
| 01/16/2025 | $25.08 | $25.32 (0.96%) | $25.32 | $25.08 | 1,200 | $319.62 M |
| 01/15/2025 | $25.22 | $25.32 (0.4%) | $25.32 | $25.22 | 1,200 | $329.34 M |
| 01/14/2025 | $25.06 | $25.33 (1.08%) | $25.41 | $25.06 | 4,600 | $312.83 M |
| 01/13/2025 | $25.35 | $25.08 (-1.07%) | $25.35 | $25.08 | 2,900 | $297.48 M |
| 01/10/2025 | $25.26 | $25.21 (-0.2%) | $25.27 | $25.19 | 2,402 | $294.91 M |
| 01/08/2025 | $25.34 | $25.35 (0.04%) | $25.36 | $25.34 | 2,600 | $301.47 M |
| 01/07/2025 | $25.33 | $25.34 (0.04%) | $25.36 | $25.30 | 2,410 | $300.65 M |
| 01/06/2025 | $25.22 | $25.26 (0.16%) | $25.38 | $25.22 | 4,000 | $307.67 M |
| 01/03/2025 | $25.20 | $25.22 (0.08%) | $25.36 | $25.14 | 2,459 | $314.12 M |
| 01/02/2025 | $25.64 | $25.62 (-0.08%) | $25.73 | $25.60 | 2,028 | $304.51 M |
| 12/31/2024 | $25.66 | $25.66 (0%) | $25.66 | $25.66 | 1,500 | $307.79 M |
| 12/30/2024 | $25.62 | $25.62 (0%) | $25.62 | $25.62 | 700 | $305.57 M |
| 12/27/2024 | $25.70 | $25.68 (-0.08%) | $25.70 | $25.68 | 735 | $308.03 M |
| 12/26/2024 | $25.72 | $25.71 (-0.04%) | $25.74 | $25.70 | 2,100 | $319.50 M |
| 12/24/2024 | $25.67 | $25.60 (-0.27%) | $25.67 | $25.60 | 700 | $317.75 M |
| 12/23/2024 | $25.54 | $25.56 (0.08%) | $25.67 | $25.54 | 3,200 | $311.77 M |
| 12/20/2024 | $25.51 | $25.73 (0.86%) | $25.73 | $25.51 | 1,400 | $317.75 M |
| 12/19/2024 | $25.53 | $25.51 (-0.08%) | $25.58 | $25.51 | 1,700 | $294.09 M |
| 12/18/2024 | $25.68 | $25.60 (-0.31%) | $25.68 | $25.60 | 500 | $295.85 M |
| 12/17/2024 | $25.59 | $25.62 (0.12%) | $25.67 | $25.59 | 1,434 | $317.86 M |
| 12/16/2024 | $25.46 | $25.59 (0.51%) | $25.59 | $25.45 | 6,500 | $325.83 M |
| 12/13/2024 | $25.31 | $25.50 (0.75%) | $25.50 | $25.31 | 2,723 | $317.98 M |
| 12/12/2024 | $25.44 | $25.37 (-0.28%) | $25.44 | $25.37 | 1,914 | $328.29 M |
| 12/11/2024 | $25.40 | $25.40 (0%) | $25.40 | $25.30 | 1,700 | $343.75 M |
| 12/10/2024 | $25.35 | $25.30 (-0.2%) | $25.36 | $25.22 | 10,100 | $345.39 M |
| 12/09/2024 | $25.40 | $25.40 (0%) | $25.40 | $25.35 | 1,610 | $354.99 M |
| 12/06/2024 | $25.41 | $25.39 (-0.08%) | $25.41 | $25.35 | 3,000 | $353.12 M |
| 12/05/2024 | $25.45 | $25.33 (-0.47%) | $25.46 | $25.33 | 5,200 | $352.88 M |
| 12/04/2024 | $25.47 | $25.47 (0%) | $25.48 | $25.38 | 2,400 | $371.74 M |
| 12/03/2024 | $25.48 | $25.46 (-0.08%) | $25.48 | $25.44 | 2,242 | $370.80 M |
| 12/02/2024 | $25.39 | $25.49 (0.39%) | $25.49 | $25.31 | 3,100 | $379.82 M |
| 11/29/2024 | $25.38 | $25.39 (0.04%) | $25.39 | $25.28 | 1,840 | $391.77 M |
| 11/27/2024 | $25.39 | $25.36 (-0.12%) | $25.39 | $25.26 | 2,000 | $388.49 M |
| 11/26/2024 | $25.25 | $25.27 (0.08%) | $25.35 | $25.25 | 3,900 | $396.80 M |
| 11/25/2024 | $25.27 | $25.27 (0%) | $25.33 | $25.26 | 3,800 | $363.19 M |
| 11/22/2024 | $25.31 | $25.25 (-0.24%) | $25.33 | $25.25 | 4,100 | $353.70 M |
| 11/21/2024 | $25.39 | $25.33 (-0.24%) | $25.39 | $25.28 | 2,400 | $352.18 M |
| 11/20/2024 | $25.32 | $25.34 (0.08%) | $25.34 | $25.21 | 4,036 | $351.59 M |
| 11/19/2024 | $25.31 | $25.35 (0.16%) | $25.36 | $25.31 | 1,600 | $352.53 M |
| 11/18/2024 | $25.39 | $25.39 (0%) | $25.39 | $25.31 | 6,039 | $351.48 M |
| 11/15/2024 | $25.50 | $25.47 (-0.12%) | $25.50 | $25.45 | 2,413 | $353.82 M |
| 11/14/2024 | $25.53 | $25.53 (0%) | $25.53 | $25.53 | 617 | $349.95 M |
| 11/13/2024 | $25.66 | $25.57 (-0.35%) | $25.66 | $25.52 | 1,900 | $347.96 M |
| 11/12/2024 | $25.66 | $25.54 (-0.47%) | $25.66 | $25.53 | 3,943 | $366.12 M |
| 11/11/2024 | $25.52 | $25.59 (0.27%) | $25.65 | $25.52 | 2,323 | $364.95 M |
| 11/08/2024 | $25.52 | $25.59 (0.27%) | $25.66 | $25.52 | 5,019 | $362.72 M |
| 11/07/2024 | $25.47 | $25.55 (0.31%) | $25.66 | $25.47 | 4,707 | $353.70 M |
| 11/06/2024 | $25.64 | $25.64 (0%) | $25.64 | $25.64 | 504 | $380.17 M |
| 11/05/2024 | $25.38 | $25.65 (1.06%) | $25.65 | $25.38 | 1,120 | $363.31 M |
| 11/04/2024 | $25.55 | $25.63 (0.31%) | $25.63 | $25.36 | 4,617 | $361.43 M |
| 11/01/2024 | $25.56 | $25.58 (0.08%) | $25.62 | $25.56 | 1,620 | $353.71 M |
| 10/31/2024 | $25.61 | $25.60 (-0.04%) | $25.62 | $25.55 | 7,500 | $351.62 M |
| 10/30/2024 | $25.62 | $25.60 (-0.08%) | $25.62 | $25.60 | 2,400 | $347.66 M |
| 10/29/2024 | $25.55 | $25.56 (0.04%) | $25.60 | $25.55 | 1,000 | $371.76 M |
| 10/28/2024 | $25.60 | $25.62 (0.08%) | $25.62 | $25.55 | 5,200 | $351.85 M |
| 10/25/2024 | $25.63 | $25.62 (-0.04%) | $25.63 | $25.61 | 2,027 | $343.58 M |
| 10/24/2024 | $25.64 | $25.62 (-0.08%) | $25.64 | $25.61 | 2,400 | $343.47 M |
| 10/23/2024 | $25.64 | $25.64 (0%) | $25.65 | $25.63 | 3,200 | $339.04 M |
| 10/22/2024 | $25.55 | $25.61 (0.23%) | $25.62 | $25.55 | 4,049 | $333.57 M |