5 DAY PERFORMANCE
+0.67%
1 MONTH PERFORMANCE
-1.43%
3 MONTH PERFORMANCE
-3.37%
6 MONTH PERFORMANCE
-1.01%
YEAR-TO-DATE PERFORMANCE
-1.51%
1 YEAR PERFORMANCE
+0.04%
XOMA Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $25.46 | $25.49 (0.14%) | $25.49 | $25.46 | 821 | |
| 01/21/2025 | $25.58 | $25.43 (-0.59%) | $25.58 | $25.43 | 534 | $297.84 M |
| 01/17/2025 | $25.32 | $25.32 (0%) | $25.32 | $25.32 | 300 | $296.55 M |
| 01/16/2025 | $25.33 | $25.46 (0.51%) | $25.52 | $25.33 | 4,100 | $298.19 M |
| 01/15/2025 | $25.32 | $25.32 (0%) | $25.32 | $25.32 | 0 | $296.55 M |
| 01/14/2025 | $25.32 | $25.32 (0%) | $25.32 | $25.32 | 508 | $296.55 M |
| 01/13/2025 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 413 | $296.31 M |
| 01/10/2025 | $25.34 | $25.30 (-0.16%) | $25.50 | $25.30 | 1,600 | $296.31 M |
| 01/08/2025 | $25.65 | $25.50 (-0.58%) | $25.68 | $25.31 | 4,100 | $298.66 M |
| 01/07/2025 | $25.68 | $25.56 (-0.47%) | $25.69 | $25.40 | 2,532 | $299.36 M |
| 01/06/2025 | $25.44 | $25.65 (0.83%) | $25.65 | $25.44 | 1,024 | $300.41 M |
| 01/03/2025 | $25.52 | $25.52 (0%) | $25.54 | $25.52 | 3,700 | $298.89 M |
| 01/02/2025 | $25.88 | $25.88 (0%) | $25.88 | $25.88 | 548 | $303.11 M |
| 12/31/2024 | $25.92 | $25.88 (-0.15%) | $25.92 | $25.87 | 2,500 | $303.11 M |
| 12/30/2024 | $25.82 | $25.85 (0.12%) | $25.85 | $25.82 | 1,205 | $302.76 M |
| 12/27/2024 | $25.83 | $25.83 (0%) | $25.83 | $25.83 | 330 | $302.52 M |
| 12/26/2024 | $25.68 | $25.87 (0.74%) | $25.87 | $25.64 | 1,939 | $302.99 M |
| 12/24/2024 | $25.90 | $25.90 (0%) | $25.90 | $25.90 | 0 | $303.34 M |
| 12/23/2024 | $25.87 | $25.90 (0.12%) | $25.90 | $25.84 | 1,100 | $303.34 M |
| 12/20/2024 | $25.86 | $25.86 (0%) | $25.86 | $25.86 | 800 | $302.87 M |
| 12/19/2024 | $25.83 | $25.82 (-0.04%) | $25.84 | $25.82 | 505 | $302.40 M |
| 12/18/2024 | $25.87 | $25.87 (0%) | $25.87 | $25.87 | 524 | $302.99 M |
| 12/17/2024 | $25.84 | $25.69 (-0.58%) | $25.85 | $25.52 | 1,503 | $300.88 M |
| 12/16/2024 | $25.60 | $25.85 (0.98%) | $25.90 | $25.60 | 1,021 | $302.76 M |
| 12/13/2024 | $25.55 | $25.46 (-0.35%) | $25.92 | $25.46 | 2,916 | $298.19 M |
| 12/12/2024 | $25.63 | $25.63 (0%) | $25.63 | $25.63 | 0 | $300.18 M |
| 12/11/2024 | $25.63 | $25.63 (0%) | $25.63 | $25.63 | 1,005 | $300.18 M |
| 12/10/2024 | $25.91 | $25.91 (0%) | $25.91 | $25.91 | 500 | $303.46 M |
| 12/09/2024 | $25.89 | $25.86 (-0.12%) | $25.89 | $25.86 | 401 | $302.87 M |
| 12/06/2024 | $25.75 | $25.86 (0.43%) | $25.87 | $25.75 | 1,843 | $302.87 M |
| 12/05/2024 | $25.92 | $25.92 (0%) | $25.92 | $25.92 | 14,750 | $303.58 M |
| 12/04/2024 | $25.77 | $25.92 (0.58%) | $25.92 | $25.77 | 800 | $303.58 M |
| 12/03/2024 | $25.91 | $25.84 (-0.27%) | $25.93 | $25.84 | 1,800 | $302.64 M |
| 12/02/2024 | $25.91 | $25.93 (0.08%) | $25.93 | $25.53 | 4,943 | $303.69 M |
| 11/29/2024 | $25.93 | $25.69 (-0.93%) | $25.93 | $25.69 | 202 | $300.88 M |
| 11/27/2024 | $25.93 | $25.93 (0%) | $25.93 | $25.93 | 225 | $303.69 M |
| 11/26/2024 | $25.90 | $25.98 (0.31%) | $25.98 | $25.90 | 813 | $304.28 M |
| 11/25/2024 | $25.75 | $25.75 (0%) | $25.75 | $25.75 | 620 | $301.58 M |
| 11/22/2024 | $25.90 | $25.73 (-0.66%) | $25.99 | $25.72 | 1,200 | $301.35 M |
| 11/21/2024 | $25.69 | $25.69 (0%) | $25.69 | $25.69 | 611 | $300.88 M |
| 11/20/2024 | $25.69 | $25.69 (0%) | $25.69 | $25.69 | 400 | $300.88 M |
| 11/19/2024 | $25.98 | $25.87 (-0.42%) | $25.98 | $25.87 | 700 | $302.99 M |
| 11/18/2024 | $25.87 | $25.87 (0%) | $25.87 | $25.87 | 544 | $302.99 M |
| 11/15/2024 | $25.71 | $26.08 (1.44%) | $26.08 | $25.69 | 2,118 | $305.45 M |
| 11/14/2024 | $25.84 | $25.97 (0.5%) | $25.97 | $25.83 | 1,612 | $304.16 M |
| 11/13/2024 | $25.85 | $25.69 (-0.62%) | $26.00 | $25.69 | 1,142 | $300.88 M |
| 11/12/2024 | $25.68 | $25.68 (0%) | $25.68 | $25.68 | 7,425 | $300.76 M |
| 11/11/2024 | $25.72 | $25.68 (-0.16%) | $25.72 | $25.68 | 1,847 | $300.76 M |
| 11/08/2024 | $25.80 | $25.80 (0%) | $25.80 | $25.80 | 3,762 | $302.17 M |
| 11/07/2024 | $25.85 | $25.80 (-0.19%) | $25.89 | $25.80 | 1,000 | $302.17 M |
| 11/06/2024 | $25.79 | $26.12 (1.28%) | $26.29 | $25.72 | 4,220 | $305.92 M |
| 11/05/2024 | $25.82 | $25.85 (0.12%) | $25.85 | $25.82 | 700 | $302.76 M |
| 11/04/2024 | $25.87 | $25.75 (-0.46%) | $25.91 | $25.69 | 6,500 | $301.58 M |
| 11/01/2024 | $26.15 | $26.47 (1.22%) | $26.47 | $26.15 | 841 | $308.19 M |
| 10/31/2024 | $25.84 | $25.98 (0.54%) | $26.00 | $25.75 | 3,124 | $302.49 M |
| 10/30/2024 | $26.26 | $26.28 (0.08%) | $26.28 | $26.25 | 600 | $305.98 M |
| 10/29/2024 | $26.46 | $26.48 (0.08%) | $26.48 | $26.38 | 811 | $308.31 M |
| 10/28/2024 | $26.50 | $26.50 (0%) | $26.50 | $26.50 | 500 | $308.54 M |
| 10/25/2024 | $26.27 | $26.49 (0.84%) | $26.49 | $26.27 | 740 | $308.42 M |
| 10/24/2024 | $26.50 | $26.30 (-0.75%) | $26.51 | $26.30 | 2,300 | $306.21 M |
| 10/23/2024 | $26.27 | $26.42 (0.57%) | $26.42 | $26.27 | 1,900 | $307.61 M |
| 10/22/2024 | $26.47 | $26.38 (-0.34%) | $26.47 | $26.37 | 2,100 | $307.14 M |