XCHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	27.14	27.14	27.14	27.14	27.14	-0.27%	14
Nov 12, 2026	27.23	27.23	27.21	27.21	27.21	-0.48%	133
Nov 11, 2026	27.37	27.37	27.34	27.34	27.34	0.87%	264
Nov 10, 2026	27.05	27.11	27.05	27.11	27.11	-0.27%	10,096
Nov 9, 2026	27.18	27.18	27.18	27.18	27.18	2.23%	42
Nov 6, 2026	26.66	26.66	26.59	26.59	26.59	0.06%	432
Nov 5, 2026	26.57	26.57	26.57	26.57	26.57	-3.85%	12
Nov 4, 2026	27.66	27.66	27.63	27.63	27.63	1.57%	122
Nov 3, 2026	27.23	27.23	27.21	27.21	27.21	0.56%	306
Nov 2, 2026	27.05	27.05	27.05	27.05	27.05	-0.28%	121
Oct 30, 2026	27.13	27.13	27.13	27.13	27.13	-1.61%	6
Oct 29, 2026	27.59	27.59	27.51	27.57	27.57	-0.12%	2,204
Oct 28, 2026	27.55	27.61	27.55	27.61	27.61	0.17%	147
Oct 27, 2026	27.57	27.57	27.52	27.56	27.56	0.56%	3,708
Oct 26, 2026	27.41	27.41	27.41	27.41	27.41	0.52%	6,834
Oct 23, 2026	27.28	27.28	27.26	27.26	27.26	-0.52%	1,058
Oct 22, 2026	27.35	27.41	27.35	27.41	27.41	-1.34%	1,054
Oct 21, 2026	27.76	27.78	27.76	27.78	27.78	0.69%	2,182
Oct 20, 2026	27.60	27.60	27.59	27.59	27.59	0.25%	2,076
Oct 19, 2026	27.56	27.56	27.52	27.52	27.52	0.24%	3,721
Oct 16, 2026	27.39	27.45	27.39	27.45	27.45	-0.87%	1,120
Oct 15, 2026	27.69	27.69	27.69	27.69	27.69	0.44%	63
Oct 14, 2026	27.57	27.57	27.57	27.57	27.57	-1.00%	6
Oct 13, 2026	27.84	27.85	27.84	27.85	27.85	0.10%	405
Oct 12, 2026	27.83	27.83	27.83	27.83	27.82	0.12%	281
Oct 9, 2026	27.79	27.79	27.79	27.79	27.79	0.58%	106
Oct 8, 2026	27.68	27.68	27.63	27.63	27.63	-0.50%	451
Oct 7, 2026	27.73	27.77	27.73	27.77	27.77	-0.40%	4,059
Oct 6, 2026	27.88	27.88	27.88	27.88	27.88	0.45%	9
Oct 5, 2026	27.68	27.76	27.68	27.76	27.76	0.87%	816
Oct 2, 2026	27.52	27.52	27.52	27.52	27.52	0.77%	3,071
Oct 1, 2026	27.31	27.31	27.31	27.31	27.31	-0.16%	9
Sep 30, 2026	27.55	27.55	27.35	27.35	27.35	-0.16%	272
Sep 29, 2026	27.41	27.41	27.40	27.40	27.40	-0.07%	564
Sep 28, 2026	27.41	27.47	27.41	27.42	27.41	-0.58%	436
Sep 25, 2026	27.55	27.58	27.54	27.58	27.58	0.46%	1,301
Sep 24, 2026	27.45	27.45	27.45	27.45	27.45	0.18%	78
Sep 23, 2026	27.40	27.40	27.40	27.40	27.40	-0.83%	1,727
Sep 22, 2026	27.64	27.66	27.63	27.63	27.63	-0.17%	13,494
Sep 21, 2026	27.55	27.69	27.55	27.68	27.68	1.48%	411
Sep 18, 2026	27.21	27.28	27.19	27.28	27.27	0.08%	9,493
Sep 17, 2026	27.17	27.30	27.17	27.29	27.25	1.04%	1,423
Sep 16, 2026	27.01	27.01	27.01	27.01	26.97	-0.47%	8
Sep 15, 2026	27.13	27.13	27.13	27.13	27.10	-0.47%	6,887
Sep 14, 2026	27.29	27.29	27.26	27.26	27.23	-0.61%	1,265
Sep 11, 2026	27.44	27.44	27.43	27.43	27.39	0.87%	122
Sep 10, 2026	27.19	27.19	27.19	27.19	27.16	-0.50%	24
Sep 9, 2026	27.35	27.35	27.33	27.33	27.29	-0.53%	559
Sep 8, 2026	27.52	27.52	27.48	27.48	27.44	-0.60%	570
Sep 4, 2026	27.62	27.64	27.62	27.64	27.61	-0.27%	137