XCHG Limited - ADS (XCH)
5.5259
+0.00 (0.00%)
NASDAQ · Last Trade: Nov 11th, 5:04 AM EST
Historical Prices For XCHG Limited - ADS (XCH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/10/2026 | 5.10 | 5.57 | 4.91 | 5.53 | 24,033 | 5.53 |
| 11/09/2026 | 5.38 | 5.39 | 5.03 | 5.03 | 12,575 | 5.03 |
| 11/06/2026 | 4.74 | 5.20 | 4.70 | 4.80 | 26,113 | 4.80 |
| 11/05/2026 | 5.15 | 5.15 | 3.96 | 4.60 | 25,313 | 4.60 |
| 11/04/2026 | 5.31 | 6.07 | 4.84 | 5.11 | 50,821 | 5.11 |
| 11/03/2026 | 4.82 | 5.25 | 4.72 | 5.02 | 38,049 | 5.02 |
| 11/02/2026 | 4.15 | 5.29 | 4.03 | 5.06 | 205,565 | 5.06 |
| 10/30/2026 | 3.43 | 4.29 | 3.00 | 4.00 | 144,223 | 4.00 |
| 10/29/2026 | 2.42 | 3.98 | 2.42 | 3.46 | 560,565 | 3.46 |
| 10/28/2026 | 1.95 | 2.75 | 1.95 | 2.44 | 462,642 | 2.44 |
| 10/27/2026 | 1.91 | 2.00 | 1.78 | 1.95 | 172,593 | 1.95 |
| 10/26/2026 | 2.03 | 2.10 | 1.92 | 1.94 | 132,445 | 1.94 |
| 10/23/2026 | 1.94 | 2.40 | 1.93 | 2.00 | 166,639 | 2.00 |
| 10/22/2026 | 2.00 | 2.25 | 1.93 | 2.08 | 119,793 | 2.08 |
| 10/21/2026 | 1.83 | 2.03 | 1.80 | 1.85 | 223,699 | 1.85 |
| 10/20/2026 | 1.92 | 2.65 | 1.26 | 1.80 | 1,132,876 | 1.80 |
| 10/19/2026 | 2.26 | 2.42 | 1.71 | 1.74 | 58,902 | 1.74 |
| 10/16/2026 | 2.50 | 2.96 | 2.50 | 2.60 | 81,127 | 2.60 |
| 10/15/2026 | 2.16 | 2.59 | 2.02 | 2.48 | 38,658 | 2.48 |
| 10/14/2026 | 2.05 | 3.28 | 2.01 | 2.21 | 1,303,567 | 2.21 |
| 10/13/2026 | 2.34 | 2.34 | 1.55 | 1.95 | 16,782 | 1.95 |
| 10/12/2026 | 2.65 | 2.70 | 2.20 | 2.34 | 11,631 | 2.34 |
| 10/09/2026 | 3.08 | 3.08 | 2.55 | 2.94 | 112,249 | 2.94 |
| 10/08/2026 | 2.83 | 3.03 | 2.64 | 2.99 | 36,001 | 2.99 |
| 10/07/2026 | 3.05 | 3.13 | 2.70 | 3.08 | 85,894 | 3.08 |
| 10/06/2026 | 3.35 | 3.52 | 2.81 | 3.00 | 78,794 | 3.00 |
| 10/05/2026 | 3.01 | 3.83 | 2.95 | 3.26 | 658,716 | 3.26 |
| 10/02/2026 | 3.14 | 3.50 | 3.12 | 3.18 | 10,824 | 3.18 |
| 10/01/2026 | 3.16 | 3.20 | 3.16 | 3.18 | 1,249 | 3.18 |
| 9/30/2026 | 3.17 | 3.32 | 3.15 | 3.21 | 4,316 | 3.21 |
| 9/29/2026 | 3.06 | 3.66 | 3.00 | 3.31 | 38,925 | 3.31 |
| 9/28/2026 | 3.23 | 3.23 | 3.06 | 3.10 | 2,727 | 3.10 |
| 9/25/2026 | 3.21 | 3.26 | 3.20 | 3.23 | 2,590 | 3.23 |
| 9/24/2026 | 3.25 | 3.30 | 3.10 | 3.16 | 4,642 | 3.16 |
| 9/23/2026 | 3.33 | 3.65 | 3.13 | 3.16 | 100,369 | 3.16 |
| 9/22/2026 | 3.36 | 3.36 | 3.04 | 3.04 | 2,301 | 3.04 |
| 9/21/2026 | 3.49 | 3.49 | 3.18 | 3.22 | 2,634 | 3.22 |
| 9/18/2026 | 3.26 | 3.37 | 3.23 | 3.23 | 3,881 | 3.23 |
| 9/17/2026 | 3.28 | 3.28 | 3.14 | 3.23 | 2,293 | 3.23 |
| 9/16/2026 | 3.15 | 3.15 | 3.10 | 3.12 | 3,865 | 3.12 |
| 9/15/2026 | 3.19 | 3.19 | 3.14 | 3.14 | 520 | 3.14 |
| 9/14/2026 | 3.22 | 3.30 | 3.11 | 3.14 | 2,254 | 3.14 |
| 9/10/2026 | 3.12 | 0.00 | 3.17 | 3.17 | 504 | 3.17 |
| 9/09/2026 | 3.02 | 3.19 | 3.01 | 3.12 | 20,597 | 3.12 |
| 9/08/2026 | 2.94 | 3.14 | 2.81 | 3.02 | 46,337 | 3.02 |
| 9/04/2026 | 3.39 | 3.40 | 3.12 | 3.12 | 6,848 | 3.12 |
| 9/03/2026 | 3.61 | 3.61 | 3.39 | 3.39 | 2,786 | 3.39 |
| 9/02/2026 | 3.82 | 3.82 | 3.57 | 3.62 | 5,586 | 3.62 |
| 9/01/2026 | 3.56 | 4.00 | 3.52 | 3.83 | 10,169 | 3.83 |
| 8/31/2026 | 3.70 | 3.81 | 3.51 | 3.55 | 8,954 | 3.55 |
| 8/28/2026 | 4.11 | 4.15 | 3.70 | 3.75 | 8,433 | 3.75 |
| 8/27/2026 | 4.02 | 4.42 | 3.96 | 4.02 | 7,971 | 4.02 |
| 8/26/2026 | 4.23 | 4.49 | 3.90 | 4.01 | 12,285 | 4.01 |
| 8/25/2026 | 4.72 | 4.72 | 4.01 | 4.22 | 19,730 | 4.22 |
| 8/24/2026 | 4.82 | 4.87 | 4.44 | 4.54 | 9,391 | 4.54 |
| 8/21/2026 | 5.00 | 5.00 | 4.22 | 4.62 | 56,199 | 4.62 |
| 8/20/2026 | 0.23 | 0.24 | 0.22 | 0.23 | 194,013 | 4.62 |
| 8/19/2026 | 0.22 | 0.25 | 0.22 | 0.24 | 164,001 | 4.80 |
| 8/18/2026 | 0.24 | 0.27 | 0.23 | 0.25 | 94,253 | 4.98 |
| 8/17/2026 | 0.26 | 0.26 | 0.22 | 0.25 | 702,384 | 4.91 |
| 8/14/2026 | 0.28 | 0.28 | 0.25 | 0.26 | 5,262,859 | 5.11 |
| 8/13/2026 | 0.26 | 0.28 | 0.25 | 0.27 | 593,270 | 5.33 |
| 8/12/2026 | 0.28 | 0.28 | 0.24 | 0.24 | 485,356 | 4.87 |
| 8/11/2026 | 0.27 | 0.29 | 0.26 | 0.27 | 435,300 | 5.33 |