-
5 DAY PERFORMANCE
-0.47% -
1 MONTH PERFORMANCE
-1.50% -
3 MONTH PERFORMANCE
+1.82% -
6 MONTH PERFORMANCE
+2.07% -
YEAR-TO-DATE PERFORMANCE
+1.06% -
1 YEAR PERFORMANCE
+15.16%
XOMA Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/13/2024 | $25.85 | $25.69 (-0.62%) | $26.00 | $25.69 | 1,142 | $347.96 M |
| 11/12/2024 | $25.68 | $25.68 (0%) | $25.68 | $25.68 | 0 | $366.12 M |
| 11/11/2024 | $25.72 | $25.68 (-0.16%) | $25.72 | $25.68 | 1,847 | $364.95 M |
| 11/08/2024 | $25.80 | $25.80 (0%) | $25.80 | $25.80 | 0 | $362.72 M |
| 11/07/2024 | $25.85 | $25.80 (-0.19%) | $25.89 | $25.80 | 1,000 | $353.70 M |
| 11/06/2024 | $25.79 | $26.12 (1.28%) | $26.29 | $25.72 | 4,220 | $380.17 M |
| 11/05/2024 | $25.82 | $25.85 (0.12%) | $25.85 | $25.82 | 700 | $363.31 M |
| 11/04/2024 | $25.87 | $25.75 (-0.46%) | $25.91 | $25.69 | 6,500 | $361.43 M |
| 11/01/2024 | $26.15 | $26.47 (1.22%) | $26.47 | $26.15 | 841 | $353.71 M |
| 10/31/2024 | $25.84 | $25.98 (0.54%) | $26.00 | $25.75 | 3,125 | $351.62 M |
| 10/30/2024 | $26.26 | $26.28 (0.08%) | $26.28 | $26.25 | 600 | $347.66 M |
| 10/29/2024 | $26.46 | $26.48 (0.08%) | $26.48 | $26.38 | 811 | $371.76 M |
| 10/28/2024 | $26.50 | $26.50 (0%) | $26.50 | $26.50 | 500 | $351.85 M |
| 10/25/2024 | $26.27 | $26.49 (0.84%) | $26.49 | $26.27 | 740 | $343.58 M |
| 10/24/2024 | $26.50 | $26.30 (-0.75%) | $26.51 | $26.30 | 2,380 | $343.47 M |
| 10/23/2024 | $26.27 | $26.42 (0.57%) | $26.42 | $26.27 | 1,900 | $339.04 M |
| 10/22/2024 | $26.47 | $26.38 (-0.34%) | $26.47 | $26.37 | 2,100 | $333.57 M |
| 10/21/2024 | $26.35 | $26.24 (-0.42%) | $26.48 | $26.24 | 1,048 | $331.36 M |
| 10/18/2024 | $26.41 | $26.30 (-0.42%) | $26.41 | $26.30 | 1,300 | $342.30 M |
| 10/17/2024 | $26.25 | $26.26 (0.04%) | $26.44 | $26.25 | 1,514 | $335.78 M |
| 10/16/2024 | $26.32 | $26.30 (-0.08%) | $26.32 | $26.30 | 935 | $343.24 M |
| 10/15/2024 | $26.32 | $26.32 (0%) | $26.32 | $26.32 | 600 | $334.15 M |
| 10/14/2024 | $26.01 | $26.05 (0.15%) | $26.05 | $25.90 | 1,731 | $328.68 M |
| 10/11/2024 | $26.07 | $26.07 (0%) | $26.13 | $26.07 | 647 | $321.23 M |
| 10/10/2024 | $25.55 | $25.74 (0.74%) | $25.85 | $25.52 | 1,501 | $312.15 M |
| 10/09/2024 | $25.60 | $25.60 (0%) | $25.60 | $25.58 | 400 | $317.97 M |
| 10/08/2024 | $25.45 | $25.60 (0.59%) | $25.60 | $25.45 | 900 | $319.60 M |
| 10/07/2024 | $25.87 | $25.60 (-1.04%) | $25.87 | $25.60 | 1,100 | $319.13 M |
| 10/04/2024 | $25.85 | $25.91 (0.23%) | $26.05 | $25.85 | 600 | $321.81 M |
| 10/03/2024 | $25.86 | $26.06 (0.77%) | $26.10 | $25.86 | 3,800 | $307.38 M |
| 10/02/2024 | $26.28 | $26.36 (0.3%) | $26.36 | $26.08 | 3,700 | $318.79 M |
| 10/01/2024 | $26.18 | $26.28 (0.38%) | $26.29 | $26.09 | 3,124 | $315.99 M |
| 09/30/2024 | $26.13 | $26.09 (-0.15%) | $26.17 | $26.02 | 1,040 | $308.31 M |
| 09/27/2024 | $26.17 | $26.12 (-0.19%) | $26.17 | $26.09 | 3,300 | $302.72 M |
| 09/26/2024 | $25.97 | $26.24 (1.04%) | $26.24 | $25.97 | 2,300 | $296.66 M |
| 09/25/2024 | $25.66 | $25.79 (0.51%) | $25.87 | $25.66 | 3,912 | $304.00 M |
| 09/24/2024 | $25.80 | $25.86 (0.23%) | $25.86 | $25.71 | 3,100 | $313.43 M |
| 09/23/2024 | $25.40 | $25.64 (0.94%) | $25.77 | $25.40 | 2,503 | $315.41 M |
| 09/20/2024 | $25.80 | $25.65 (-0.58%) | $25.80 | $25.60 | 1,000 | $328.22 M |
| 09/19/2024 | $25.56 | $25.85 (1.13%) | $26.01 | $25.35 | 13,500 | $347.54 M |
| 09/18/2024 | $25.63 | $25.57 (-0.23%) | $25.63 | $25.57 | 2,400 | $333.69 M |
| 09/17/2024 | $25.59 | $25.59 (0%) | $25.59 | $25.59 | 536 | $332.99 M |
| 09/16/2024 | $25.60 | $25.60 (0%) | $25.60 | $25.60 | 200 | $332.99 M |
| 09/13/2024 | $25.63 | $25.62 (-0.04%) | $25.63 | $25.62 | 900 | $337.41 M |
| 09/12/2024 | $25.50 | $25.58 (0.31%) | $25.58 | $25.50 | 900 | $323.33 M |
| 09/11/2024 | $25.67 | $25.62 (-0.19%) | $25.68 | $25.62 | 3,827 | $315.76 M |
| 09/10/2024 | $25.72 | $25.72 (0%) | $25.72 | $25.72 | 339 | $322.51 M |
| 09/09/2024 | $25.43 | $25.37 (-0.24%) | $25.52 | $25.37 | 1,100 | $315.53 M |
| 09/06/2024 | $25.57 | $25.59 (0.08%) | $25.59 | $25.57 | 700 | $317.62 M |
| 09/05/2024 | $25.60 | $25.60 (0%) | $25.60 | $25.60 | 400 | $309.94 M |
| 09/04/2024 | $25.33 | $25.56 (0.91%) | $25.56 | $25.33 | 3,300 | $330.66 M |
| 09/03/2024 | $25.31 | $25.33 (0.08%) | $25.34 | $25.30 | 1,410 | $338.11 M |
| 08/30/2024 | $25.32 | $25.29 (-0.12%) | $25.35 | $25.29 | 1,500 | $340.56 M |
| 08/29/2024 | $25.34 | $25.32 (-0.08%) | $25.35 | $25.31 | 1,800 | $343.47 M |
| 08/28/2024 | $25.38 | $25.36 (-0.08%) | $25.38 | $25.36 | 400 | $337.65 M |
| 08/27/2024 | $25.35 | $25.15 (-0.79%) | $25.36 | $25.15 | 2,200 | $343.12 M |
| 08/26/2024 | $25.47 | $25.45 (-0.08%) | $25.47 | $25.30 | 1,214 | $339.28 M |
| 08/23/2024 | $25.32 | $25.42 (0.39%) | $25.42 | $25.29 | 800 | $328.91 M |
| 08/22/2024 | $25.42 | $25.40 (-0.08%) | $25.42 | $25.40 | 600 | $332.41 M |
| 08/21/2024 | $25.24 | $25.42 (0.71%) | $25.42 | $25.24 | 2,728 | $337.53 M |
| 08/20/2024 | $25.40 | $25.25 (-0.59%) | $25.40 | $25.22 | 1,000 | $334.04 M |
| 08/19/2024 | $25.12 | $25.20 (0.32%) | $25.40 | $25.12 | 4,800 | $342.30 M |
| 08/16/2024 | $25.28 | $25.30 (0.08%) | $25.30 | $25.28 | 726 | $327.52 M |
| 08/15/2024 | $25.31 | $25.28 (-0.12%) | $25.31 | $25.28 | 400 | $323.91 M |
| 08/14/2024 | $25.11 | $25.29 (0.72%) | $25.39 | $25.10 | 1,324 | $304.58 M |
| 08/13/2024 | $25.26 | $25.22 (-0.16%) | $25.45 | $25.22 | 2,600 | $308.07 M |