Skip to main content
XCHG Limited (XCH)
NASDAQ: XCH · Real-Time Price · USD
0.950
-0.058 (-5.75%)
At close: Apr 28, 2026, 4:00 PM EDT
0.924
-0.026 (-2.73%)
After-hours: Apr 28, 2026, 7:31 PM EDT

XCHG Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.031.050.930.950.95-5.75%20,285
Apr 27, 20260.991.030.981.011.011.82%7,317
Apr 24, 20261.031.030.990.990.99-3.88%2,335
Apr 23, 20260.981.030.961.031.03-0.96%6,771
Apr 22, 20261.061.061.011.041.041.96%4,471
Apr 21, 20261.031.061.001.021.02-2.11%23,130
Apr 20, 20261.041.080.991.041.04-3.07%12,422
Apr 17, 20261.081.131.041.081.071.42%14,282
Apr 16, 20261.101.131.031.061.06-5.36%26,362
Apr 15, 20261.081.141.061.121.125.66%10,431
Apr 14, 20261.101.101.041.061.06-4.76%9,119
Apr 13, 20261.131.131.061.111.11-1.50%27,435
Apr 10, 20261.201.201.131.131.13-2.59%1,833
Apr 9, 20261.241.241.161.161.16-1,886
Apr 8, 20261.141.241.131.161.16-1.69%36,831
Apr 7, 20261.191.201.121.181.184.42%9,957
Apr 6, 20261.141.201.121.131.131.80%10,647
Apr 2, 20261.201.251.111.111.11-4.31%9,090
Apr 1, 20261.121.281.121.161.164.50%88,346
Mar 31, 20261.091.221.081.111.11-3.31%5,990
Mar 30, 20261.181.231.061.151.15-6.67%73,078
Mar 27, 20261.141.241.121.231.236.96%15,915
Mar 26, 20261.261.281.051.151.15-7.26%152,682
Mar 25, 20261.191.251.161.241.244.20%24,961
Mar 24, 20261.211.341.141.191.192.59%58,108
Mar 23, 20261.231.291.151.161.16-3.33%18,546
Mar 20, 20261.271.401.191.201.20-5.51%37,583
Mar 19, 20261.351.421.221.271.27-9.93%31,739
Mar 18, 20261.411.461.331.411.41-13,811
Mar 17, 20261.441.451.371.411.41-2.76%33,035
Mar 16, 20261.431.451.171.451.457.41%69,667
Mar 13, 20261.351.461.301.351.35-1.46%31,390
Mar 12, 20261.531.551.241.371.37-12.18%43,489
Mar 11, 20261.601.601.441.561.56-2.50%34,827
Mar 10, 20261.501.601.411.601.608.11%209,462
Mar 9, 20261.501.501.331.481.483.14%46,412
Mar 6, 20261.221.501.201.441.4410.38%171,309
Mar 5, 20261.201.491.161.301.306.38%105,213
Mar 4, 20261.291.291.101.221.220.16%13,017
Mar 3, 20261.061.401.011.221.2212.96%209,640
Mar 2, 20261.271.271.071.081.08-13.60%87,111
Feb 27, 20261.301.361.231.251.25-3.85%77,603
Feb 26, 20261.181.351.181.301.309.24%68,823
Feb 25, 20261.101.221.031.191.1911.74%84,226
Feb 24, 20261.021.081.021.071.072.90%7,978
Feb 23, 20261.051.090.961.041.030.49%22,201
Feb 20, 20261.041.101.001.031.03-0.96%16,471
Feb 19, 20261.081.110.961.041.04-0.95%34,958
Feb 18, 20261.021.101.001.051.053.96%41,050
Feb 17, 20261.021.060.951.011.010.50%8,874
Feb 13, 20260.981.090.901.011.0111.84%64,453
Feb 12, 20261.081.140.850.900.90-17.56%84,300
Feb 11, 20261.031.350.891.091.095.83%164,882
Feb 10, 20260.861.030.831.031.0316.38%40,597
Feb 9, 20260.850.930.850.890.894.36%20,954
Feb 6, 20260.850.850.810.850.85-14,775
Feb 5, 20260.840.850.750.850.85-0.20%19,293
Feb 4, 20261.001.000.800.850.85-15.03%45,597
Feb 3, 20261.011.090.971.001.000.40%31,783
Feb 2, 20261.031.030.961.001.00-3.30%26,999
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