Cisco xStock Historical Data

CSCOX Page 2
Download
Date Close Price change Market cap Trading volume
Apr 26, 2026 $ 90.24
-0.36%
$ 90,240 $ 5
Apr 25, 2026 $ 90.57
+0.11%
$ 90,570 $ 631
Apr 24, 2026 $ 90.47
-0.15%
$ 90,473 $ 669
Apr 23, 2026 $ 90.61
-0.46%
$ 90,606 $ 2,169
Apr 22, 2026 $ 91.02
+0.03%
$ 91,959 $ 9,100
Apr 21, 2026 $ 91
+2.34%
$ 91,000 $ 8,279
Apr 20, 2026 $ 88.92
+1.65%
$ 88,920 $ 932
Apr 19, 2026 $ 87.48
+0.00%
$ 87,480 $ 3,448
Apr 18, 2026 $ 87.48
+0.22%
$ 87,480 $ 55
Apr 17, 2026 $ 87.29
+0.73%
$ 87,290 $ 9,957
Apr 16, 2026 $ 86.66
+3.44%
$ 86,660 $ 20,936
Apr 15, 2026 $ 83.78
+0.07%
$ 83,780 $ 26,046
Apr 14, 2026 $ 83.72
+0.31%
$ 83,720 $ 31,651
Apr 13, 2026 $ 83.48
+0.05%
$ 83,462 $ 26,725
Apr 12, 2026 $ 83.44
-0.32%
$ 83,440 $ 19,622
Apr 11, 2026 $ 83.71
-0.33%
$ 83,710 $ 22,069
Apr 10, 2026 $ 83.99
-0.64%
$ 83,990 $ 25,469
Apr 9, 2026 $ 84.53
-0.36%
$ 84,692 $ 21,178
Apr 8, 2026 $ 84.84
+3.26%
$ 84,840 $ 31,811
Apr 7, 2026 $ 82.16
-0.72%
$ 82,163 $ 25,115
Apr 6, 2026 $ 82.76
+3.20%
$ 82,760 $ 29,911
Apr 5, 2026 $ 80.19
+0.00%
$ 80,190 $ 19,591
Apr 4, 2026 $ 80.19
-1.68%
$ 80,190 $ 26,653
Apr 3, 2026 $ 81.56
+2.67%
$ 81,560 $ 21,229
Apr 2, 2026 $ 79.44
+1.09%
$ 79,440 $ 21,658
Apr 1, 2026 $ 78.87
+0.27%
$ 78,869 $ 25,371
Mar 31, 2026 $ 78.66
+0.33%
$ 78,660 $ 28,332
Mar 30, 2026 $ 78.41
-2.60%
$ 78,414 $ 25,095
Mar 29, 2026 $ 80.51
-0.51%
$ 80,510 $ 19,495
Mar 28, 2026 $ 80.92
-0.26%
$ 80,920 $ 19,198
Mar 27, 2026 $ 81.13
-2.91%
$ 81,130 $ 19,689
Mar 26, 2026 $ 83.56
-2.51%
$ 83,560 $ 23,940
Mar 25, 2026 $ 85.71
+4.96%
$ 85,707 $ 36,500
Mar 24, 2026 $ 81.66
+2.87%
$ 81,660 $ 25,239
Mar 23, 2026 $ 79.38
+0.29%
$ 79,380 $ 29,312
Mar 22, 2026 $ 79.15
+0.74%
$ 79,150 $ 19,626
Mar 21, 2026 $ 78.57
-1.13%
$ 78,570 $ 20,429
Mar 20, 2026 $ 79.47
+1.20%
$ 79,470 $ 20,431
Mar 19, 2026 $ 78.53
-0.27%
$ 78,530 $ 21,934
Mar 18, 2026 $ 78.74
-0.87%
$ 78,740 $ 22,776
Mar 17, 2026 $ 79.43
-2.56%
$ 79,430 $ 33,334
Mar 16, 2026 $ 81.52
+3.15%
$ 80,582 $ 24,340
Mar 15, 2026 $ 79.03
+0.00%
$ 79,030 $ 20,514
Mar 14, 2026 $ 79.03
-1.34%
$ 79,030 $ 20,380
Mar 13, 2026 $ 80.1
+0.97%
$ 80,100 $ 20,807
Mar 12, 2026 $ 79.33
+0.40%
$ 79,333 $ 35,854
Mar 11, 2026 $ 79.02
-1.25%
$ 79,020 $ 24,440
Mar 10, 2026 $ 80.02
+2.75%
$ 80,020 $ 23,077
Mar 9, 2026 $ 77.83
-1.64%
$ 77,880 $ 37,238
Mar 8, 2026 $ 79.14
-0.57%
$ 79,140 $ 19,952