Skip to main content
XCHG Limited (XCH)
NASDAQ: XCH · Real-Time Price · USD
1.230
-0.150 (-10.87%)
At close: Dec 5, 2025, 4:00 PM EST
1.240
+0.010 (0.81%)
After-hours: Dec 5, 2025, 7:44 PM EST

XCHG Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.501.501.201.231.23-10.87%35,438
Dec 4, 20251.211.791.141.381.3822.12%585,374
Dec 3, 20251.011.201.011.131.133.67%19,190
Dec 2, 20251.001.091.001.091.096.86%25,464
Dec 1, 20251.081.101.011.021.02-4.67%20,491
Nov 28, 20251.101.101.051.071.074.90%10,754
Nov 26, 20251.011.040.991.021.024.08%19,311
Nov 25, 20251.021.090.980.980.98-2.00%34,802
Nov 24, 20251.091.111.001.001.00-7.41%20,735
Nov 21, 20251.151.151.061.081.08-7.69%18,884
Nov 20, 20251.171.221.121.171.17-30,755
Nov 19, 20251.201.271.151.171.17-2.50%13,288
Nov 18, 20251.351.351.201.201.20-9.09%22,834
Nov 17, 20251.391.391.301.321.32-5.04%55,791
Nov 14, 20251.311.421.311.391.39-5.44%7,824
Nov 13, 20251.521.521.401.471.471.38%10,625
Nov 12, 20251.341.561.341.451.459.02%22,506
Nov 11, 20251.351.441.301.331.33-8.28%23,802
Nov 10, 20251.471.471.351.451.45-1.36%17,967
Nov 7, 20251.451.471.361.471.472.80%5,359
Nov 6, 20251.431.461.341.431.43-4.03%27,945
Nov 5, 20251.301.491.301.491.498.76%13,136
Nov 4, 20251.351.401.321.371.37-2.14%12,939
Nov 3, 20251.491.511.351.401.40-8.50%19,472
Oct 31, 20251.571.571.501.531.53-1.92%14,304
Oct 30, 20251.521.601.461.561.562.63%30,319
Oct 29, 20251.581.651.521.521.52-5.59%35,860
Oct 28, 20251.651.691.591.611.61-2.42%32,751
Oct 27, 20251.741.741.601.651.65-5.71%61,330
Oct 24, 20251.601.861.571.751.75-0.57%123,001
Oct 23, 20251.871.971.711.761.76-10.66%108,023
Oct 22, 20251.911.991.881.971.970.51%129,662
Oct 21, 20251.882.001.801.961.964.81%197,227
Oct 20, 20251.701.991.691.871.876.25%411,834
Oct 17, 20251.591.851.531.761.7615.79%425,198
Oct 16, 20251.871.881.441.521.52-20.42%429,559
Oct 15, 20251.542.161.451.911.9126.49%2,156,117
Oct 14, 20251.581.591.171.511.51-10.12%2,136,210
Oct 13, 20251.042.500.961.681.68103.41%37,548,203
Oct 10, 20251.221.220.550.830.83-31.18%395,444
Oct 9, 20251.231.231.161.201.20-48,916
Oct 8, 20251.201.231.201.201.20-13,018
Oct 7, 20251.271.281.181.201.20-6.61%34,746
Oct 6, 20251.271.321.271.291.29-0.23%14,775
Oct 3, 20251.271.351.271.291.290.63%16,816
Oct 2, 20251.281.281.271.281.28-1.54%10,428
Oct 1, 20251.321.341.301.301.300.78%8,269
Sep 30, 20251.211.341.211.291.290.78%9,702
Sep 29, 20251.291.311.261.281.28-2.29%6,713
Sep 26, 20251.261.311.261.311.311.55%3,416
Sep 25, 20251.301.361.261.291.29-1.53%5,071
Sep 24, 20251.301.351.301.311.310.77%4,149
Sep 23, 20251.421.421.301.301.30-6.20%10,192
Sep 22, 20251.431.431.351.391.392.67%9,276
Sep 19, 20251.331.401.261.351.350.90%8,554
Sep 18, 20251.401.401.301.341.34-2.34%22,401
Sep 17, 20251.371.491.321.371.375.87%36,083
Sep 16, 20251.281.351.261.291.290.31%13,839
Sep 15, 20251.291.351.281.291.29-2.57%9,135
Sep 12, 20251.361.361.261.321.32-1.93%9,379
Sep 11, 20251.351.391.341.351.354.25%18,663
Sep 10, 20251.291.321.261.301.300.39%6,428
Sep 9, 20251.171.301.171.291.297.50%9,373
Sep 8, 20251.151.211.151.201.20-19,012
Sep 5, 20251.231.241.151.201.202.65%25,263
Sep 4, 20251.271.301.171.171.17-13.41%10,769
Sep 3, 20251.451.461.351.351.35-4.59%66,735
Sep 2, 20251.321.471.301.421.429.69%71,539
Aug 29, 20251.291.331.261.291.29-3.01%18,113
Aug 28, 20251.381.381.261.331.332.31%33,054
Aug 27, 20251.351.391.271.301.303.26%41,226
Aug 26, 20251.271.361.201.261.261.53%61,311
Aug 25, 20251.191.241.191.241.243.33%51,160
Aug 22, 20251.101.251.091.201.206.01%60,275
Aug 21, 20251.181.201.111.131.13-0.35%29,133
Aug 20, 20251.091.261.091.141.14-0.35%23,372
Aug 19, 20251.141.141.131.141.14-0.87%14,021
Aug 18, 20251.131.161.121.151.151.77%7,745
Aug 15, 20251.121.181.111.131.13-4.40%21,032
Aug 14, 20251.181.191.151.181.184.60%11,121
Aug 13, 20251.191.201.101.131.13-3.42%82,475
Aug 12, 20251.201.201.161.171.17-2.90%14,779
Aug 11, 20251.191.251.191.211.213.97%17,619
Aug 8, 20251.181.201.091.161.16-1.53%31,855
Aug 7, 20251.191.191.161.181.18-1.51%10,712
Aug 6, 20251.201.211.181.201.20-0.50%16,171
Aug 5, 20251.201.281.201.201.200.92%7,731
Aug 4, 20251.171.201.161.191.193.48%6,231
Aug 1, 20251.231.231.151.151.15-2.54%68,744
Jul 31, 20251.251.311.161.181.18-7.16%31,155
Jul 30, 20251.311.321.261.271.270.32%16,975
Jul 29, 20251.291.291.271.271.27-0.24%6,210
Jul 28, 20251.261.311.261.271.27-0.78%3,355
Jul 25, 20251.311.321.261.281.28-1.08%11,199
Jul 24, 20251.281.341.281.291.29-2.41%10,834
Jul 23, 20251.381.381.261.331.33-0.30%18,857
Jul 22, 20251.261.351.261.331.330.76%12,204
Jul 21, 20251.271.341.271.321.321.54%19,069
Jul 18, 20251.311.341.291.301.30-0.76%11,656
Jul 17, 20251.301.351.281.311.310.77%14,125