XCHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	27.64	27.66	27.63	27.63	27.63	-0.17%	13,493
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
Sep 3, 2026	27.72	27.72	27.72	27.72	27.68	0.94%	44
Sep 2, 2026	27.46	27.46	27.46	27.46	27.42	0.71%	48
Sep 1, 2026	27.27	27.27	27.27	27.27	27.23	-0.72%	11
Aug 31, 2026	27.40	27.47	27.40	27.47	27.43	-0.53%	692
Aug 28, 2026	27.60	27.61	27.60	27.61	27.57	-0.07%	1,992
Aug 27, 2026	27.60	27.63	27.60	27.63	27.59	0.42%	166
Aug 26, 2026	27.49	27.52	27.49	27.52	27.48	-0.08%	416
Aug 25, 2026	27.51	27.54	27.51	27.54	27.50	0.22%	6,697
Aug 24, 2026	27.51	27.51	27.48	27.48	27.44	-0.06%	260
Aug 21, 2026	27.45	27.49	27.45	27.49	27.46	0.40%	425
Aug 20, 2026	27.42	27.42	27.38	27.38	27.35	-0.73%	4,237
Aug 19, 2026	27.62	27.62	27.59	27.59	27.55	0.14%	373
Aug 18, 2026	27.55	27.55	27.55	27.55	27.51	-0.74%	7
Aug 17, 2026	27.75	27.75	27.75	27.75	27.71	-0.51%	12
Aug 14, 2026	27.91	27.91	27.89	27.89	27.86	-0.24%	311
Aug 13, 2026	27.94	27.98	27.94	27.96	27.92	0.34%	4,313
Aug 12, 2026	27.91	27.91	27.87	27.87	27.83	0.17%	11,106
Aug 11, 2026	27.83	27.83	27.82	27.82	27.78	-0.29%	156
Aug 10, 2026	27.90	27.90	27.90	27.90	27.87	-0.20%	11
Aug 7, 2026	27.89	27.96	27.89	27.96	27.92	0.44%	4,472
Aug 6, 2026	27.84	27.84	27.84	27.84	27.80	-0.03%	11
Aug 5, 2026	27.98	27.98	27.84	27.84	27.81	0.07%	1,224
Aug 4, 2026	27.82	27.82	27.82	27.82	27.79	1.28%	69
Aug 3, 2026	27.47	27.47	27.47	27.47	27.43	1.44%	92
Jul 31, 2026	27.05	27.08	27.05	27.08	27.04	1.09%	785
Jul 30, 2026	26.79	26.79	26.79	26.79	26.75	1.37%	502
Jul 29, 2026	26.68	26.68	26.43	26.43	26.39	-1.46%	154
Jul 28, 2026	26.82	26.82	26.82	26.82	26.78	0.57%	56
Jul 27, 2026	26.66	26.66	26.66	26.66	26.63	0.05%	123
Jul 24, 2026	26.64	26.65	26.64	26.65	26.61	0.11%	7,312
Jul 23, 2026	26.58	26.62	26.58	26.62	26.59	-1.01%	3,940
Jul 22, 2026	27.06	27.06	26.89	26.89	26.86	-0.19%	3,095
Jul 21, 2026	26.97	26.97	26.94	26.94	26.91	0.51%	166
Jul 20, 2026	26.84	26.84	26.81	26.81	26.77	-0.13%	4,470
Jul 17, 2026	26.83	26.84	26.83	26.84	26.80	-0.85%	7,637
Jul 16, 2026	27.07	27.07	27.07	27.07	27.03	-0.35%	16
Jul 15, 2026	27.13	27.17	27.12	27.16	27.13	0.61%	9,740
Jul 14, 2026	27.00	27.00	27.00	27.00	26.96	0.35%	9