XCHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	810
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%	435
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%	13,493
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