Skip to main content
XCHG Limited (XCH)
NASDAQ: XCH · Real-Time Price · USD
1.460
+0.025 (1.74%)
Mar 9, 2026, 1:44 PM EDT - Market open

XCHG Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.501.501.331.46-1.74%14,591
Mar 6, 20261.221.501.201.441.4410.38%171,307
Mar 5, 20261.201.491.161.301.306.38%105,131
Mar 4, 20261.291.291.101.221.220.16%12,915
Mar 3, 20261.061.401.011.221.2212.96%209,232
Mar 2, 20261.271.271.071.081.08-13.60%86,321
Feb 27, 20261.301.361.231.251.25-3.85%77,228
Feb 26, 20261.181.351.181.301.309.24%68,229
Feb 25, 20261.101.221.031.191.1911.74%82,054
Feb 24, 20261.021.081.021.071.072.90%7,932
Feb 23, 20261.051.090.961.041.030.49%21,512
Feb 20, 20261.041.101.001.031.03-0.96%16,451
Feb 19, 20261.081.110.961.041.04-0.95%34,835
Feb 18, 20261.021.101.001.051.053.96%41,023
Feb 17, 20261.021.060.951.011.010.50%8,779
Feb 13, 20260.981.090.901.011.0111.84%64,405
Feb 12, 20261.081.140.850.900.90-17.56%83,988
Feb 11, 20261.031.350.891.091.095.83%164,880
Feb 10, 20260.861.030.831.031.0316.38%40,578
Feb 9, 20260.850.930.850.890.894.36%17,120
Feb 6, 20260.850.850.810.850.85-14,585
Feb 5, 20260.840.850.750.850.85-0.20%19,178
Feb 4, 20261.001.000.800.850.85-15.03%45,597
Feb 3, 20261.011.090.971.001.000.40%31,633
Feb 2, 20261.031.030.961.001.00-3.30%26,997
Jan 30, 20261.061.090.981.031.03-2.83%56,966
Jan 29, 20261.091.091.021.061.06-4.50%15,990
Jan 28, 20261.101.141.021.111.111.83%9,024
Jan 27, 20261.081.091.051.091.09-6,559
Jan 26, 20261.061.091.061.091.090.09%8,839
Jan 23, 20261.081.141.061.091.090.83%13,276
Jan 22, 20261.161.171.061.081.08-9.24%26,114
Jan 21, 20261.181.191.171.191.195.31%26,963
Jan 20, 20261.081.181.061.131.135.61%29,854
Jan 16, 20261.071.111.071.071.070.66%4,920
Jan 15, 20261.121.141.061.061.06-3.36%16,016
Jan 14, 20261.091.111.091.101.10-3.51%6,494
Jan 13, 20261.081.141.081.141.143.64%8,259
Jan 12, 20261.081.151.081.101.101.85%7,721
Jan 9, 20261.071.101.071.081.080.93%6,973
Jan 8, 20261.101.101.061.071.07-5.31%12,316
Jan 7, 20261.101.131.101.131.134.63%11,552
Jan 6, 20261.061.131.061.081.08-4.42%4,004
Jan 5, 20261.091.151.081.131.130.89%10,257
Jan 2, 20261.101.191.061.121.12-0.88%12,131
Dec 31, 20251.061.191.061.131.131.80%8,079
Dec 30, 20251.151.221.101.111.11-5.21%17,075
Dec 29, 20251.211.221.111.171.17-3.22%9,450
Dec 26, 20251.231.231.151.211.21-5.47%2,358
Dec 24, 20251.291.301.161.281.281.59%4,969
Dec 23, 20251.171.311.171.261.265.88%15,803
Dec 22, 20251.251.331.191.191.19-3.25%47,644
Dec 19, 20251.101.251.101.231.239.33%37,289
Dec 18, 20251.101.151.101.131.132.27%2,688
Dec 17, 20251.131.151.091.101.10-2.65%57,182
Dec 16, 20251.121.181.081.131.13-5.83%22,150
Dec 15, 20251.121.271.111.201.206.86%38,465
Dec 12, 20251.181.221.121.121.12-5.87%32,239
Dec 11, 20251.401.401.191.191.190.25%84,994
Dec 10, 20251.201.221.151.191.19-1.65%50,901
Dec 9, 20251.301.301.201.211.21-5.47%14,045
Dec 8, 20251.201.291.181.281.284.07%18,392
Dec 5, 20251.501.501.201.231.23-10.87%35,446
Dec 4, 20251.211.791.141.381.3822.12%585,374
Dec 3, 20251.011.201.011.131.133.67%19,195
Dec 2, 20251.001.091.001.091.096.86%25,476
Dec 1, 20251.081.101.011.021.02-4.67%20,494
Nov 28, 20251.101.101.051.071.074.90%10,757
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%20,915
Nov 21, 20251.151.151.061.081.08-7.69%18,885
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