XPeng Inc. (BCBA:XPEV)
Argentina
· Delayed Price · Currency is ARS 6,385.00
+405.00 (6.77%)
Last updated: Mar 6, 2026, 3:47 PM BRT
XPeng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6,010.00 | 6,040.00 | 5,890.00 | 5,980.00 | 5,980.00 | 0.42% | 1,108 |
| Mar 4, 2026 | 5,905.00 | 5,995.00 | 5,870.00 | 5,955.00 | 5,955.00 | 2.06% | 5,282 |
| Mar 3, 2026 | 5,885.00 | 5,885.00 | 5,720.00 | 5,835.00 | 5,835.00 | -5.04% | 49,253 |
| Mar 2, 2026 | 6,200.00 | 6,245.00 | 6,110.00 | 6,145.00 | 6,145.00 | -2.92% | 1,136 |
| Feb 27, 2026 | 6,460.00 | 6,465.00 | 6,325.00 | 6,330.00 | 6,330.00 | -2.47% | 829 |
| Feb 26, 2026 | 6,490.00 | 6,520.00 | 6,360.00 | 6,490.00 | 6,490.00 | -2.84% | 18,104 |
| Feb 25, 2026 | 6,750.00 | 6,750.00 | 6,550.00 | 6,680.00 | 6,680.00 | -0.74% | 4,308 |
| Feb 24, 2026 | 6,390.00 | 6,750.00 | 6,385.00 | 6,730.00 | 6,730.00 | 7.17% | 12,907 |
| Feb 23, 2026 | 6,335.00 | 6,425.00 | 6,255.00 | 6,280.00 | 6,280.00 | -0.63% | 877 |
| Feb 20, 2026 | 6,270.00 | 6,355.00 | 6,245.00 | 6,320.00 | 6,320.00 | -0.24% | 2,837 |
| Feb 19, 2026 | 6,415.00 | 6,475.00 | 6,335.00 | 6,335.00 | 6,335.00 | -1.40% | 4,728 |
| Feb 18, 2026 | 6,620.00 | 6,620.00 | 6,425.00 | 6,425.00 | 6,425.00 | -2.21% | 2,074 |
| Feb 13, 2026 | 6,405.00 | 6,640.00 | 6,375.00 | 6,570.00 | 6,570.00 | 2.90% | 2,684 |
| Feb 12, 2026 | 6,610.00 | 6,615.00 | 6,365.00 | 6,385.00 | 6,385.00 | -4.27% | 5,481 |
| Feb 11, 2026 | 6,640.00 | 6,700.00 | 6,545.00 | 6,670.00 | 6,670.00 | 0.38% | 7,940 |
| Feb 10, 2026 | 6,500.00 | 6,665.00 | 6,395.00 | 6,645.00 | 6,645.00 | 2.63% | 10,680 |
| Feb 9, 2026 | 6,580.00 | 6,640.00 | 6,465.00 | 6,475.00 | 6,475.00 | -1.67% | 5,832 |
| Feb 6, 2026 | 6,505.00 | 6,660.00 | 6,450.00 | 6,585.00 | 6,585.00 | 3.05% | 42,117 |
| Feb 5, 2026 | 6,385.00 | 6,430.00 | 6,270.00 | 6,390.00 | 6,390.00 | 2.08% | 18,926 |
| Feb 4, 2026 | 6,310.00 | 6,390.00 | 6,150.00 | 6,260.00 | 6,260.00 | -0.24% | 14,286 |
| Feb 3, 2026 | 6,240.00 | 6,310.00 | 6,190.00 | 6,275.00 | 6,275.00 | 1.62% | 55,815 |
| Feb 2, 2026 | 6,500.00 | 6,500.00 | 6,050.00 | 6,175.00 | 6,175.00 | -8.38% | 24,122 |
| Jan 30, 2026 | 6,945.00 | 6,950.00 | 6,700.00 | 6,740.00 | 6,740.00 | -3.51% | 6,760 |
| Jan 29, 2026 | 7,090.00 | 7,195.00 | 6,900.00 | 6,985.00 | 6,985.00 | -1.06% | 5,538 |
| Jan 28, 2026 | 7,260.00 | 7,260.00 | 7,030.00 | 7,060.00 | 7,060.00 | 0.36% | 7,678 |
| Jan 27, 2026 | 7,170.00 | 7,185.00 | 7,010.00 | 7,035.00 | 7,035.00 | -1.40% | 9,757 |
| Jan 26, 2026 | 7,215.00 | 7,215.00 | 7,070.00 | 7,135.00 | 7,135.00 | -2.33% | 33,506 |
| Jan 23, 2026 | 7,475.00 | 7,485.00 | 7,205.00 | 7,305.00 | 7,305.00 | -2.66% | 14,952 |
| Jan 22, 2026 | 7,590.00 | 7,590.00 | 7,430.00 | 7,505.00 | 7,505.00 | -2.02% | 19,408 |
| Jan 21, 2026 | 7,600.00 | 7,730.00 | 7,590.00 | 7,660.00 | 7,660.00 | 1.32% | 7,622 |
| Jan 20, 2026 | 7,640.00 | 7,645.00 | 7,525.00 | 7,560.00 | 7,560.00 | -3.69% | 4,468 |
| Jan 19, 2026 | 7,820.00 | 8,200.00 | 7,435.00 | 7,850.00 | 7,850.00 | 0.64% | 609 |
| Jan 16, 2026 | 7,940.00 | 7,940.00 | 7,675.00 | 7,800.00 | 7,800.00 | -1.52% | 2,700 |
| Jan 15, 2026 | 7,905.00 | 7,980.00 | 7,795.00 | 7,920.00 | 7,920.00 | 1.34% | 2,206 |
| Jan 14, 2026 | 8,050.00 | 8,085.00 | 7,780.00 | 7,815.00 | 7,815.00 | -2.98% | 7,908 |
| Jan 13, 2026 | 8,180.00 | 8,210.00 | 7,985.00 | 8,055.00 | 8,055.00 | -3.53% | 14,644 |
| Jan 12, 2026 | 7,935.00 | 8,380.00 | 7,880.00 | 8,350.00 | 8,350.00 | 9.29% | 10,993 |
| Jan 9, 2026 | 7,820.00 | 7,880.00 | 7,595.00 | 7,640.00 | 7,640.00 | -2.49% | 1,538 |
| Jan 8, 2026 | 7,725.00 | 7,900.00 | 7,700.00 | 7,835.00 | 7,835.00 | 2.82% | 1,714 |
| Jan 7, 2026 | 7,665.00 | 7,745.00 | 7,615.00 | 7,620.00 | 7,620.00 | -1.17% | 1,291 |
| Jan 6, 2026 | 7,825.00 | 7,915.00 | 7,675.00 | 7,710.00 | 7,710.00 | 0.06% | 3,007 |
| Jan 5, 2026 | 7,675.00 | 7,725.00 | 7,465.00 | 7,705.00 | 7,705.00 | -0.26% | 10,484 |
| Jan 2, 2026 | 8,170.00 | 8,170.00 | 7,590.00 | 7,725.00 | 7,725.00 | -5.45% | 18,152 |
| Dec 30, 2025 | 8,000.00 | 8,435.00 | 8,000.00 | 8,170.00 | 8,170.00 | 5.42% | 19,490 |
| Dec 29, 2025 | 7,795.00 | 7,885.00 | 7,675.00 | 7,750.00 | 7,750.00 | -2.15% | 43,549 |
| Dec 26, 2025 | 7,475.00 | 8,090.00 | 7,300.00 | 7,920.00 | 7,920.00 | 6.02% | 14,508 |
| Dec 24, 2025 | 7,555.00 | 7,560.00 | 7,440.00 | 7,470.00 | 7,470.00 | -0.07% | 284 |
| Dec 23, 2025 | 7,560.00 | 7,625.00 | 7,425.00 | 7,475.00 | 7,475.00 | -3.55% | 12,553 |
| Dec 22, 2025 | 7,725.00 | 7,775.00 | 7,640.00 | 7,750.00 | 7,750.00 | 0.32% | 5,858 |
| Dec 19, 2025 | 7,615.00 | 7,765.00 | 7,540.00 | 7,725.00 | 7,725.00 | 6.92% | 6,708 |
| Dec 18, 2025 | 7,160.00 | 7,290.00 | 7,130.00 | 7,225.00 | 7,225.00 | 3.14% | 4,038 |
| Dec 17, 2025 | 7,190.00 | 7,200.00 | 6,965.00 | 7,005.00 | 7,005.00 | -1.62% | 7,943 |
| Dec 16, 2025 | 7,060.00 | 7,225.00 | 7,060.00 | 7,120.00 | 7,120.00 | 1.28% | 7,945 |
| Dec 15, 2025 | 7,200.00 | 7,235.00 | 6,990.00 | 7,030.00 | 7,030.00 | -2.97% | 7,771 |
| Dec 12, 2025 | 7,190.00 | 7,350.00 | 7,190.00 | 7,245.00 | 7,245.00 | 0.14% | 2,204 |
| Dec 11, 2025 | 7,355.00 | 7,370.00 | 7,155.00 | 7,235.00 | 7,235.00 | -2.43% | 7,461 |
| Dec 10, 2025 | 7,385.00 | 7,485.00 | 7,330.00 | 7,415.00 | 7,415.00 | -0.34% | 946 |
| Dec 9, 2025 | 7,525.00 | 7,525.00 | 7,350.00 | 7,440.00 | 7,440.00 | -1.98% | 6,898 |
| Dec 5, 2025 | 7,500.00 | 7,595.00 | 7,445.00 | 7,590.00 | 7,590.00 | 2.71% | 3,979 |
| Dec 4, 2025 | 7,395.00 | 7,470.00 | 7,285.00 | 7,390.00 | 7,390.00 | 4.90% | 15,365 |
| Dec 3, 2025 | 7,515.00 | 7,515.00 | 7,020.00 | 7,045.00 | 7,045.00 | -6.00% | 50,927 |
| Dec 2, 2025 | 8,050.00 | 8,050.00 | 7,435.00 | 7,495.00 | 7,495.00 | -7.13% | 50,220 |
| Dec 1, 2025 | 8,070.00 | 8,150.00 | 7,945.00 | 8,070.00 | 8,070.00 | -2.65% | 3,978 |
| Nov 28, 2025 | 8,215.00 | 8,360.00 | 8,200.00 | 8,290.00 | 8,290.00 | 0.06% | 3,918 |
| Nov 27, 2025 | 8,150.00 | 8,550.00 | 8,150.00 | 8,285.00 | 8,285.00 | 1.66% | 770 |
| Nov 26, 2025 | 8,165.00 | 8,250.00 | 7,965.00 | 8,150.00 | 8,150.00 | -0.79% | 25,689 |
| Nov 25, 2025 | 7,825.00 | 8,260.00 | 7,805.00 | 8,215.00 | 8,215.00 | 7.39% | 10,041 |
| Nov 21, 2025 | 7,455.00 | 7,730.00 | 7,380.00 | 7,650.00 | 7,650.00 | 1.12% | 3,071 |
| Nov 20, 2025 | 7,870.00 | 7,900.00 | 7,510.00 | 7,565.00 | 7,565.00 | -3.26% | 484,863 |
| Nov 19, 2025 | 8,160.00 | 8,160.00 | 7,745.00 | 7,820.00 | 7,820.00 | -6.79% | 37,591 |
| Nov 18, 2025 | 8,245.00 | 8,470.00 | 8,150.00 | 8,390.00 | 8,390.00 | 0.84% | 6,484 |
| Nov 17, 2025 | 8,945.00 | 8,975.00 | 8,300.00 | 8,320.00 | 8,320.00 | -11.21% | 522,222 |
| Nov 14, 2025 | 9,235.00 | 9,650.00 | 9,185.00 | 9,370.00 | 9,370.00 | -4.34% | 21,205 |
| Nov 13, 2025 | 10,060.00 | 10,120.00 | 9,735.00 | 9,795.00 | 9,795.00 | -2.44% | 7,547 |
| Nov 12, 2025 | 10,090.00 | 10,260.00 | 9,835.00 | 10,040.00 | 10,040.00 | -0.40% | 6,793 |
| Nov 11, 2025 | 9,800.00 | 10,320.00 | 9,690.00 | 10,080.00 | 10,080.00 | 6.22% | 23,742 |
| Nov 10, 2025 | 8,700.00 | 9,525.00 | 8,585.00 | 9,490.00 | 9,490.00 | 15.66% | 35,924 |
| Nov 7, 2025 | 8,555.00 | 8,750.00 | 8,050.00 | 8,205.00 | 8,205.00 | -10.62% | 17,435 |
| Nov 6, 2025 | 8,840.00 | 9,320.00 | 8,620.00 | 9,180.00 | 9,180.00 | 12.43% | 24,784 |
| Nov 5, 2025 | 8,845.00 | 8,845.00 | 8,020.00 | 8,165.00 | 8,165.00 | -4.17% | 22,616 |
| Nov 4, 2025 | 8,915.00 | 8,915.00 | 8,495.00 | 8,520.00 | 8,520.00 | -5.39% | 15,785 |
| Nov 3, 2025 | 8,830.00 | 9,040.00 | 8,775.00 | 9,005.00 | 9,005.00 | 1.98% | 9,026 |
| Oct 31, 2025 | 8,500.00 | 8,830.00 | 8,425.00 | 8,830.00 | 8,830.00 | 3.15% | 4,901 |
| Oct 30, 2025 | 8,465.00 | 8,625.00 | 8,465.00 | 8,560.00 | 8,560.00 | -0.81% | 5,471 |
| Oct 29, 2025 | 8,630.00 | 8,770.00 | 8,585.00 | 8,630.00 | 8,630.00 | -0.63% | 12,875 |
| Oct 28, 2025 | 8,455.00 | 8,715.00 | 8,300.00 | 8,685.00 | 8,685.00 | -3.34% | 13,882 |
| Oct 27, 2025 | 8,300.00 | 9,400.00 | 6,735.00 | 8,985.00 | 8,985.00 | 6.14% | 21,285 |
| Oct 24, 2025 | 8,355.00 | 8,555.00 | 8,345.00 | 8,465.00 | 8,465.00 | 1.99% | 5,978 |
| Oct 23, 2025 | 8,510.00 | 8,535.00 | 8,300.00 | 8,300.00 | 8,300.00 | -3.09% | 7,765 |
| Oct 22, 2025 | 8,600.00 | 8,730.00 | 8,460.00 | 8,565.00 | 8,565.00 | -0.87% | 15,986 |
| Oct 21, 2025 | 8,590.00 | 8,700.00 | 8,425.00 | 8,640.00 | 8,640.00 | 2.98% | 5,911 |
| Oct 20, 2025 | 8,230.00 | 8,400.00 | 8,130.00 | 8,390.00 | 8,390.00 | 2.76% | 9,601 |
| Oct 17, 2025 | 7,670.00 | 8,225.00 | 7,670.00 | 8,165.00 | 8,165.00 | 2.64% | 6,883 |
| Oct 16, 2025 | 7,800.00 | 7,970.00 | 7,635.00 | 7,955.00 | 7,955.00 | 0.95% | 9,968 |
| Oct 15, 2025 | 8,035.00 | 8,105.00 | 7,790.00 | 7,880.00 | 7,880.00 | 0.64% | 3,795 |
| Oct 14, 2025 | 7,550.00 | 7,930.00 | 7,460.00 | 7,830.00 | 7,830.00 | 0.97% | 6,109 |
| Oct 13, 2025 | 7,620.00 | 7,815.00 | 7,480.00 | 7,755.00 | 7,755.00 | -6.68% | 14,978 |
| Oct 9, 2025 | 9,055.00 | 9,055.00 | 8,305.00 | 8,310.00 | 8,310.00 | -11.55% | 34,522 |
| Oct 8, 2025 | 9,250.00 | 9,445.00 | 9,250.00 | 9,395.00 | 9,395.00 | 2.29% | 19,620 |
| Oct 7, 2025 | 9,095.00 | 9,225.00 | 8,995.00 | 9,185.00 | 9,185.00 | 1.83% | 5,437 |