XCHG Limited (XCH)
NASDAQ: XCH · Real-Time Price · USD
0.870
-0.022 (-2.51%)
At close: Jun 26, 2026, 4:00 PM EDT
0.825
-0.045 (-5.13%)
After-hours: Jun 26, 2026, 7:59 PM EDT
XCHG Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.78 | 0.96 | 0.76 | 0.87 | 0.87 | -2.51% | 2,295,790 |
| Jun 25, 2026 | 0.80 | 1.54 | 0.74 | 0.89 | 0.89 | 11.55% | 14,856,049 |
| Jun 24, 2026 | 0.74 | 0.85 | 0.74 | 0.80 | 0.80 | -20.79% | 330,422 |
| Jun 23, 2026 | 0.68 | 1.17 | 0.62 | 1.01 | 1.01 | 52.29% | 2,999,596 |
| Jun 22, 2026 | 0.73 | 0.73 | 0.60 | 0.66 | 0.66 | -2.46% | 9,353 |
| Jun 18, 2026 | 0.63 | 0.73 | 0.62 | 0.68 | 0.68 | -2.73% | 6,443 |
| Jun 17, 2026 | 0.64 | 0.70 | 0.64 | 0.70 | 0.70 | 8.37% | 55,519 |
| Jun 16, 2026 | 0.63 | 0.65 | 0.61 | 0.65 | 0.65 | 3.20% | 6,400 |
| Jun 15, 2026 | 0.59 | 0.65 | 0.58 | 0.63 | 0.63 | -2.34% | 9,226 |
| Jun 12, 2026 | 0.59 | 0.64 | 0.57 | 0.64 | 0.64 | 4.90% | 8,611 |
| Jun 11, 2026 | 0.63 | 0.64 | 0.61 | 0.61 | 0.61 | -3.43% | 4,459 |
| Jun 10, 2026 | 0.67 | 0.67 | 0.62 | 0.63 | 0.63 | -1.30% | 5,244 |
| Jun 9, 2026 | 0.65 | 0.68 | 0.61 | 0.64 | 0.64 | -7.49% | 7,384 |
| Jun 8, 2026 | 0.60 | 0.77 | 0.56 | 0.69 | 0.69 | 16.48% | 158,368 |
| Jun 5, 2026 | 0.59 | 0.61 | 0.56 | 0.59 | 0.59 | -2.80% | 127,212 |
| Jun 4, 2026 | 0.59 | 0.64 | 0.58 | 0.61 | 0.61 | -5.24% | 58,770 |
| Jun 3, 2026 | 0.59 | 0.72 | 0.57 | 0.64 | 0.64 | 5.36% | 655,456 |
| Jun 2, 2026 | 0.62 | 0.69 | 0.58 | 0.61 | 0.61 | -7.26% | 39,558 |
| Jun 1, 2026 | 0.70 | 0.74 | 0.66 | 0.66 | 0.66 | - | 14,309 |
| May 29, 2026 | 0.71 | 0.74 | 0.66 | 0.66 | 0.66 | -4.44% | 36,562 |
| May 28, 2026 | 0.70 | 0.72 | 0.66 | 0.69 | 0.69 | -0.25% | 6,971 |
| May 27, 2026 | 0.66 | 0.72 | 0.66 | 0.69 | 0.69 | 4.91% | 9,862 |
| May 26, 2026 | 0.66 | 0.80 | 0.65 | 0.66 | 0.66 | 1.84% | 41,428 |
| May 22, 2026 | 0.71 | 0.78 | 0.65 | 0.65 | 0.65 | -9.36% | 58,799 |
| May 21, 2026 | 0.69 | 0.77 | 0.69 | 0.72 | 0.72 | 3.09% | 13,083 |
| May 20, 2026 | 0.67 | 0.74 | 0.65 | 0.69 | 0.69 | -5.88% | 62,647 |
| May 19, 2026 | 0.70 | 0.86 | 0.70 | 0.74 | 0.74 | 4.75% | 101,819 |
| May 18, 2026 | 0.76 | 0.77 | 0.67 | 0.70 | 0.70 | -10.95% | 42,064 |
| May 15, 2026 | 0.86 | 0.93 | 0.73 | 0.79 | 0.79 | -12.22% | 83,322 |
| May 14, 2026 | 0.75 | 0.96 | 0.75 | 0.90 | 0.90 | 26.76% | 99,516 |
| May 13, 2026 | 0.72 | 0.74 | 0.66 | 0.71 | 0.71 | -2.74% | 38,711 |
| May 12, 2026 | 0.82 | 0.82 | 0.73 | 0.73 | 0.73 | -12.27% | 13,052 |
| May 11, 2026 | 0.90 | 0.90 | 0.75 | 0.83 | 0.83 | -7.54% | 29,169 |
| May 8, 2026 | 0.97 | 1.02 | 0.90 | 0.90 | 0.90 | -10.00% | 26,481 |
| May 7, 2026 | 1.00 | 1.06 | 0.99 | 1.00 | 1.00 | 1.77% | 4,839 |
| May 6, 2026 | 1.00 | 1.02 | 0.96 | 0.98 | 0.98 | -2.71% | 10,295 |
| May 5, 2026 | 1.05 | 1.05 | 0.98 | 1.01 | 1.01 | -3.81% | 8,268 |
| May 4, 2026 | 1.09 | 1.11 | 0.97 | 1.05 | 1.05 | 11.60% | 7,986 |
| May 1, 2026 | 0.94 | 0.97 | 0.94 | 0.94 | 0.94 | -5.91% | 4,432 |
| Apr 30, 2026 | 0.96 | 1.00 | 0.93 | 1.00 | 1.00 | 4.17% | 4,158 |
| Apr 29, 2026 | 0.94 | 0.98 | 0.94 | 0.96 | 0.96 | 1.05% | 6,955 |
| Apr 28, 2026 | 1.03 | 1.05 | 0.93 | 0.95 | 0.95 | -5.71% | 20,370 |
| Apr 27, 2026 | 0.99 | 1.03 | 0.98 | 1.01 | 1.01 | 1.77% | 7,317 |
| Apr 24, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -3.88% | 2,335 |
| Apr 23, 2026 | 0.98 | 1.03 | 0.96 | 1.03 | 1.03 | -0.96% | 6,771 |
| Apr 22, 2026 | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | 1.96% | 4,471 |
| Apr 21, 2026 | 1.03 | 1.06 | 1.00 | 1.02 | 1.02 | -2.10% | 23,130 |
| Apr 20, 2026 | 1.04 | 1.08 | 0.99 | 1.04 | 1.04 | -3.07% | 12,422 |
| Apr 17, 2026 | 1.08 | 1.13 | 1.04 | 1.08 | 1.07 | 1.41% | 14,282 |
| Apr 16, 2026 | 1.10 | 1.13 | 1.03 | 1.06 | 1.06 | -5.36% | 26,362 |
| Apr 15, 2026 | 1.08 | 1.14 | 1.06 | 1.12 | 1.12 | 5.66% | 10,431 |
| Apr 14, 2026 | 1.10 | 1.10 | 1.04 | 1.06 | 1.06 | -4.80% | 9,119 |
| Apr 13, 2026 | 1.13 | 1.13 | 1.06 | 1.11 | 1.11 | -1.47% | 27,435 |
| Apr 10, 2026 | 1.20 | 1.20 | 1.13 | 1.13 | 1.13 | -2.59% | 1,833 |
| Apr 9, 2026 | 1.24 | 1.24 | 1.16 | 1.16 | 1.16 | - | 1,886 |
| Apr 8, 2026 | 1.14 | 1.24 | 1.13 | 1.16 | 1.16 | -1.69% | 36,831 |
| Apr 7, 2026 | 1.19 | 1.20 | 1.12 | 1.18 | 1.18 | 4.42% | 9,957 |
| Apr 6, 2026 | 1.14 | 1.20 | 1.12 | 1.13 | 1.13 | 1.80% | 10,647 |
| Apr 2, 2026 | 1.20 | 1.25 | 1.11 | 1.11 | 1.11 | -4.31% | 9,090 |
| Apr 1, 2026 | 1.12 | 1.28 | 1.12 | 1.16 | 1.16 | 4.50% | 88,346 |
| Mar 31, 2026 | 1.09 | 1.22 | 1.08 | 1.11 | 1.11 | -3.30% | 5,990 |
| Mar 30, 2026 | 1.18 | 1.23 | 1.06 | 1.15 | 1.15 | -6.67% | 73,078 |
| Mar 27, 2026 | 1.14 | 1.24 | 1.12 | 1.23 | 1.23 | 6.96% | 15,915 |
| Mar 26, 2026 | 1.26 | 1.28 | 1.05 | 1.15 | 1.15 | -7.25% | 152,682 |
| Mar 25, 2026 | 1.19 | 1.25 | 1.16 | 1.24 | 1.24 | 4.19% | 24,961 |
| Mar 24, 2026 | 1.21 | 1.34 | 1.14 | 1.19 | 1.19 | 2.59% | 58,108 |
| Mar 23, 2026 | 1.23 | 1.29 | 1.15 | 1.16 | 1.16 | -3.33% | 18,546 |
| Mar 20, 2026 | 1.27 | 1.40 | 1.19 | 1.20 | 1.20 | -5.51% | 37,583 |
| Mar 19, 2026 | 1.35 | 1.42 | 1.22 | 1.27 | 1.27 | -9.93% | 31,739 |
| Mar 18, 2026 | 1.41 | 1.46 | 1.33 | 1.41 | 1.41 | - | 13,811 |
| Mar 17, 2026 | 1.44 | 1.45 | 1.37 | 1.41 | 1.41 | -2.76% | 33,035 |
| Mar 16, 2026 | 1.43 | 1.45 | 1.17 | 1.45 | 1.45 | 7.41% | 69,667 |
| Mar 13, 2026 | 1.35 | 1.46 | 1.30 | 1.35 | 1.35 | -1.46% | 31,390 |
| Mar 12, 2026 | 1.53 | 1.55 | 1.24 | 1.37 | 1.37 | -12.18% | 43,489 |
| Mar 11, 2026 | 1.60 | 1.60 | 1.44 | 1.56 | 1.56 | -2.50% | 34,827 |
| Mar 10, 2026 | 1.50 | 1.60 | 1.41 | 1.60 | 1.60 | 8.11% | 209,462 |
| Mar 9, 2026 | 1.50 | 1.50 | 1.33 | 1.48 | 1.48 | 3.14% | 46,412 |
| Mar 6, 2026 | 1.22 | 1.50 | 1.20 | 1.44 | 1.44 | 10.38% | 171,309 |
| Mar 5, 2026 | 1.20 | 1.49 | 1.16 | 1.30 | 1.30 | 6.40% | 105,213 |
| Mar 4, 2026 | 1.29 | 1.29 | 1.10 | 1.22 | 1.22 | 0.15% | 13,017 |
| Mar 3, 2026 | 1.06 | 1.40 | 1.01 | 1.22 | 1.22 | 12.96% | 209,640 |
| Mar 2, 2026 | 1.27 | 1.27 | 1.07 | 1.08 | 1.08 | -13.60% | 87,111 |
| Feb 27, 2026 | 1.30 | 1.36 | 1.23 | 1.25 | 1.25 | -3.85% | 77,603 |
| Feb 26, 2026 | 1.18 | 1.35 | 1.18 | 1.30 | 1.30 | 9.24% | 68,823 |
| Feb 25, 2026 | 1.10 | 1.22 | 1.03 | 1.19 | 1.19 | 11.74% | 84,226 |
| Feb 24, 2026 | 1.02 | 1.08 | 1.02 | 1.07 | 1.07 | 2.91% | 7,978 |
| Feb 23, 2026 | 1.05 | 1.09 | 0.96 | 1.04 | 1.03 | 0.48% | 22,201 |
| Feb 20, 2026 | 1.04 | 1.10 | 1.00 | 1.03 | 1.03 | -0.96% | 16,471 |
| Feb 19, 2026 | 1.08 | 1.11 | 0.96 | 1.04 | 1.04 | -0.95% | 34,958 |
| Feb 18, 2026 | 1.02 | 1.10 | 1.00 | 1.05 | 1.05 | 3.96% | 41,050 |
| Feb 17, 2026 | 1.02 | 1.06 | 0.95 | 1.01 | 1.01 | 0.50% | 8,874 |
| Feb 13, 2026 | 0.98 | 1.09 | 0.90 | 1.01 | 1.01 | 11.84% | 64,453 |
| Feb 12, 2026 | 1.08 | 1.14 | 0.85 | 0.90 | 0.90 | -17.56% | 84,300 |
| Feb 11, 2026 | 1.03 | 1.35 | 0.89 | 1.09 | 1.09 | 5.83% | 164,882 |
| Feb 10, 2026 | 0.86 | 1.03 | 0.83 | 1.03 | 1.03 | 16.38% | 40,597 |
| Feb 9, 2026 | 0.85 | 0.93 | 0.85 | 0.89 | 0.89 | 4.36% | 20,954 |
| Feb 6, 2026 | 0.85 | 0.85 | 0.81 | 0.85 | 0.85 | - | 14,775 |
| Feb 5, 2026 | 0.84 | 0.85 | 0.75 | 0.85 | 0.85 | -0.20% | 19,293 |
| Feb 4, 2026 | 1.00 | 1.00 | 0.80 | 0.85 | 0.85 | -15.03% | 45,597 |
| Feb 3, 2026 | 1.01 | 1.09 | 0.97 | 1.00 | 1.00 | 0.40% | 31,783 |