NASDAQ:XCUR | Historical Stock Price | EXICURE, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-05-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.19$4.52$17.18$65.33$248.47$945.002018-05-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.2410
2026-09-02———$1.27270
2026-09-01———$1.2739
2026-08-31———$1.28103
2026-08-28———$1.34130
2026-08-27$1.41$1.41102,100$1.431,162
2026-08-26$1.26$1.2629,700$1.1910
2026-08-25$1.19$1.1919,200$1.184
2026-08-24$1.15$1.1528,800$1.181,186
2026-08-21$1.15$1.15151,700$1.31204
2026-08-20$1.30$1.3039,000——
2026-08-19$1.45$1.4525,400$1.43538
2026-08-18$1.43$1.4328,500——
2026-08-17$1.38$1.3852,200$1.28105
2026-08-14$1.25$1.2521,900$1.29300
2026-08-13$1.31$1.3154,300——
2026-08-12$1.30$1.3017,600——
2026-08-11$1.40$1.4037,200$1.37300
2026-08-10$1.37$1.3759,800$1.361,161
2026-08-07$1.35$1.3540,000$1.30100
2026-08-06$1.35$1.3556,200$1.41280
2026-08-05$1.51$1.5128,400$1.481,200
2026-08-04$1.54$1.5470,400$1.54550
2026-08-03$1.58$1.5852,100$1.582,394
2026-07-31$1.60$1.6017,700$1.601
2026-07-30$1.57$1.5764,100$1.66340
2026-07-29$1.73$1.7326,700$1.80542
2026-07-28$1.74$1.7446,400$1.661,000
2026-07-27$1.75$1.7519,000$1.7480
2026-07-24$1.76$1.7652,900$1.731,306
2026-07-23$1.71$1.7154,200$1.681,272
2026-07-22$1.76$1.7657,800$1.8354
2026-07-21$1.93$1.93138,700$1.93178
2026-07-20$1.89$1.89530,300$1.646,993
2026-07-17$1.68$1.68273,400——
2026-07-16$1.62$1.62421,500——
2026-07-15$1.62$1.629,336,800——
2026-07-14$1.72$1.7212,427,700——
2026-07-13$1.65$1.6521,100——
2026-07-10$1.75$1.7536,800——
2026-07-09$1.90$1.9083,700——
2026-07-08$1.70$1.7031,600——
2026-07-07$1.90$1.9020,900——
2026-07-06$1.99$1.9920,500——
2026-07-02$1.91$1.9131,700——
2026-07-01$1.98$1.9837,900——
2026-06-30$2.08$2.08108,800——
2026-06-29$2.20$2.2046,200——
2026-06-26$2.40$2.4069,000——
2026-06-25$2.52$2.5244,400——
2026-06-24$2.69$2.6931,200——
2026-06-23$2.73$2.7326,500——
2026-06-22$2.74$2.74185,400——
2026-06-18$2.31$2.3153,000——
2026-06-17$2.15$2.1519,600——
2026-06-16$2.17$2.17128,800——
2026-06-15$2.79$2.7935,600——
2026-06-12$2.78$2.7824,900——
2026-06-11$2.82$2.8214,800——
2026-06-10$2.76$2.7617,900——
2026-06-09$2.85$2.8527,400——
2026-06-08$2.99$2.9923,500——
2026-06-05$2.92$2.9217,300——
2026-06-04$2.96$2.9622,300——
2026-06-03$3.16$3.162,700——
2026-06-02$3.11$3.1119,900——
2026-06-01$3.33$3.3318,100——
2026-05-29$3.19$3.1915,200——
2026-05-28$2.97$2.9712,900——
2026-05-27$2.79$2.7916,400——
2026-05-26$2.67$2.676,300——
2026-05-22$2.81$2.8115,400——
2026-05-21$2.76$2.7612,600——
2026-05-20$2.99$2.9914,000——
2026-05-19$2.89$2.8914,000——
2026-05-18$3.06$3.0624,000——
2026-05-15$2.84$2.8433,100——
2026-05-14$3.18$3.185,100——
2026-05-13$3.14$3.1411,500——
2026-05-12$3.24$3.248,400——
2026-05-11$3.38$3.389,700——
2026-05-08$3.37$3.379,900——
2026-05-07$3.35$3.356,100——
2026-05-06$3.39$3.3911,000——
2026-05-05$3.40$3.4019,600——
2026-05-04$3.25$3.2523,000——
2026-05-01$3.24$3.2412,600——
2026-04-30$3.36$3.364,900——
2026-04-29$3.31$3.3124,900——
2026-04-28$3.47$3.4711,200——
2026-04-27$3.56$3.5610,100——
2026-04-24$3.47$3.4719,800——
2026-04-23$3.64$3.6485,900——
2026-04-22$3.64$3.6436,400——
2026-04-21$3.76$3.7612,800——
2026-04-20$3.77$3.778,300——
2026-04-17$3.79$3.796,800——
2026-04-16$3.86$3.866,800——
2026-04-15$3.96$3.965,400——
2026-04-14$3.79$3.799,100——
2026-04-13$3.85$3.8521,700——
2026-04-10$3.78$3.788,600——
2026-04-09$4.10$4.108,700——
2026-04-08$4.03$4.038,500——
2026-04-07$3.84$3.8414,500——
2026-04-06$4.02$4.029,000——
2026-04-02$4.19$4.198,500——
2026-04-01$4.18$4.1825,100——
2026-03-31$4.26$4.2610,100——
2026-03-30$4.47$4.4715,100——
2026-03-27$4.42$4.4217,600——
2026-03-26$4.61$4.619,700——
2026-03-25$4.61$4.6116,900——
2026-03-24$4.47$4.4727,000——
2026-03-23$4.39$4.3932,700——
2026-03-20$4.45$4.4586,800——
2026-03-19$4.75$4.7518,300——
2026-03-18$4.43$4.4322,100——
2026-03-17$4.54$4.5428,000——
2026-03-16$4.58$4.5871,600——
2026-03-13$4.20$4.2026,900——
2026-03-12$3.94$3.945,000——
2026-03-11$4.13$4.1317,900——
2026-03-10$4.12$4.1223,700——
2026-03-09$4.09$4.096,200——
2026-03-06$4.15$4.157,000——
2026-03-05$3.99$3.9934,100——
2026-03-04$3.57$3.579,300——
2026-03-03$3.55$3.5512,400——
2026-03-02$3.62$3.628,300——
2026-02-27$3.74$3.747,900——
2026-02-26$3.71$3.7115,800——
2026-02-25$3.79$3.7927,500——
2026-02-24$3.59$3.5910,600——
2026-02-23$3.62$3.625,700——
2026-02-20$3.58$3.5816,900——
2026-02-19$3.57$3.5727,000——
2026-02-18$3.66$3.6636,600——
2026-02-17$3.89$3.8933,500——
2026-02-13$4.08$4.0827,500——
2026-02-12$4.27$4.2714,200——
2026-02-11$4.25$4.2510,100——
2026-02-10$4.31$4.3114,000——
2026-02-09$4.39$4.3933,600——
2026-02-06$4.03$4.03107,200——
2026-02-05$4.26$4.2636,200——
2026-02-04$4.08$4.0852,300——
2026-02-03$4.14$4.1427,500——
2026-02-02$4.20$4.2011,000——
2026-01-30$4.07$4.0714,000——
2026-01-29$4.26$4.2639,300——
2026-01-28$4.19$4.1964,300——
2026-01-27$4.45$4.4552,500——
2026-01-26$5.05$5.05101,200——
2026-01-23$6.16$6.1640,100——
2026-01-22$6.43$6.4358,000——
2026-01-21$6.28$6.2839,000——
2026-01-20$6.14$6.1436,800——
2026-01-16$6.22$6.2242,800——
2026-01-15$6.25$6.2567,500——
2026-01-14$6.00$6.0050,300——
2026-01-13$5.93$5.9384,200——
2026-01-12$5.84$5.8436,500——
2026-01-09$5.84$5.8425,300——
2026-01-08$5.88$5.8822,100——
2026-01-07$5.82$5.8247,700——
2026-01-06$5.89$5.8959,400——
2026-01-05$5.63$5.6358,900——
2026-01-02$5.58$5.5827,300——