XPeng Inc. (BCBA:XPEV)
Argentina · Delayed Price · Currency is ARS 6,830.00
+395.00 (6.14%)
Last updated: Mar 23, 2026, 11:00 AM BRT
BCBA:XPEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6,780.00 | 6,845.00 | 6,400.00 | 6,435.00 | 6,435.00 | -8.01% | 10,576 |
| Mar 19, 2026 | 6,830.00 | 7,040.00 | 6,830.00 | 6,995.00 | 6,995.00 | 1.67% | 9,959 |
| Mar 18, 2026 | 6,965.00 | 6,985.00 | 6,865.00 | 6,880.00 | 6,880.00 | -2.55% | 7,263 |
| Mar 17, 2026 | 7,330.00 | 7,335.00 | 7,025.00 | 7,060.00 | 7,060.00 | -4.01% | 6,698 |
| Mar 16, 2026 | 7,260.00 | 7,425.00 | 7,245.00 | 7,355.00 | 7,355.00 | 0.27% | 3,742 |
| Mar 13, 2026 | 7,350.00 | 7,405.00 | 7,255.00 | 7,335.00 | 7,335.00 | 1.03% | 4,235 |
| Mar 12, 2026 | 7,200.00 | 7,435.00 | 7,180.00 | 7,260.00 | 7,260.00 | 3.86% | 30,195 |
| Mar 11, 2026 | 7,100.00 | 7,120.00 | 6,920.00 | 6,990.00 | 6,990.00 | 1.75% | 12,817 |
| Mar 10, 2026 | 6,780.00 | 7,010.00 | 6,780.00 | 6,870.00 | 6,870.00 | 1.48% | 26,647 |
| Mar 9, 2026 | 6,825.00 | 6,930.00 | 6,690.00 | 6,770.00 | 6,770.00 | 5.78% | 76,999 |
| Mar 6, 2026 | 6,100.00 | 6,445.00 | 6,095.00 | 6,400.00 | 6,400.00 | 7.02% | 2,867 |
| Mar 5, 2026 | 6,010.00 | 6,040.00 | 5,890.00 | 5,980.00 | 5,980.00 | 0.42% | 1,108 |
| Mar 4, 2026 | 5,905.00 | 5,995.00 | 5,870.00 | 5,955.00 | 5,955.00 | 2.06% | 5,282 |
| Mar 3, 2026 | 5,885.00 | 5,885.00 | 5,720.00 | 5,835.00 | 5,835.00 | -5.04% | 49,253 |
| Mar 2, 2026 | 6,200.00 | 6,245.00 | 6,110.00 | 6,145.00 | 6,145.00 | -2.92% | 1,136 |
| Feb 27, 2026 | 6,460.00 | 6,465.00 | 6,325.00 | 6,330.00 | 6,330.00 | -2.47% | 829 |
| Feb 26, 2026 | 6,490.00 | 6,520.00 | 6,360.00 | 6,490.00 | 6,490.00 | -2.84% | 18,104 |
| Feb 25, 2026 | 6,750.00 | 6,750.00 | 6,550.00 | 6,680.00 | 6,680.00 | -0.74% | 4,308 |
| Feb 24, 2026 | 6,390.00 | 6,750.00 | 6,385.00 | 6,730.00 | 6,730.00 | 7.17% | 12,907 |
| Feb 23, 2026 | 6,335.00 | 6,425.00 | 6,255.00 | 6,280.00 | 6,280.00 | -0.63% | 877 |
| Feb 20, 2026 | 6,270.00 | 6,355.00 | 6,245.00 | 6,320.00 | 6,320.00 | -0.24% | 2,837 |
| Feb 19, 2026 | 6,415.00 | 6,475.00 | 6,335.00 | 6,335.00 | 6,335.00 | -1.40% | 4,728 |
| Feb 18, 2026 | 6,620.00 | 6,620.00 | 6,425.00 | 6,425.00 | 6,425.00 | -2.21% | 2,074 |
| Feb 13, 2026 | 6,405.00 | 6,640.00 | 6,375.00 | 6,570.00 | 6,570.00 | 2.90% | 2,684 |
| Feb 12, 2026 | 6,610.00 | 6,615.00 | 6,365.00 | 6,385.00 | 6,385.00 | -4.27% | 5,481 |
| Feb 11, 2026 | 6,640.00 | 6,700.00 | 6,545.00 | 6,670.00 | 6,670.00 | 0.38% | 7,940 |
| Feb 10, 2026 | 6,500.00 | 6,665.00 | 6,395.00 | 6,645.00 | 6,645.00 | 2.63% | 10,680 |
| Feb 9, 2026 | 6,580.00 | 6,640.00 | 6,465.00 | 6,475.00 | 6,475.00 | -1.67% | 5,832 |
| Feb 6, 2026 | 6,505.00 | 6,660.00 | 6,450.00 | 6,585.00 | 6,585.00 | 3.05% | 42,117 |
| Feb 5, 2026 | 6,385.00 | 6,430.00 | 6,270.00 | 6,390.00 | 6,390.00 | 2.08% | 18,926 |
| Feb 4, 2026 | 6,310.00 | 6,390.00 | 6,150.00 | 6,260.00 | 6,260.00 | -0.24% | 14,286 |
| Feb 3, 2026 | 6,240.00 | 6,310.00 | 6,190.00 | 6,275.00 | 6,275.00 | 1.62% | 55,815 |
| Feb 2, 2026 | 6,500.00 | 6,500.00 | 6,050.00 | 6,175.00 | 6,175.00 | -8.38% | 24,122 |
| Jan 30, 2026 | 6,945.00 | 6,950.00 | 6,700.00 | 6,740.00 | 6,740.00 | -3.51% | 6,760 |
| Jan 29, 2026 | 7,090.00 | 7,195.00 | 6,900.00 | 6,985.00 | 6,985.00 | -1.06% | 5,538 |
| Jan 28, 2026 | 7,260.00 | 7,260.00 | 7,030.00 | 7,060.00 | 7,060.00 | 0.36% | 7,678 |
| Jan 27, 2026 | 7,170.00 | 7,185.00 | 7,010.00 | 7,035.00 | 7,035.00 | -1.40% | 9,757 |
| Jan 26, 2026 | 7,215.00 | 7,215.00 | 7,070.00 | 7,135.00 | 7,135.00 | -2.33% | 33,506 |
| Jan 23, 2026 | 7,475.00 | 7,485.00 | 7,205.00 | 7,305.00 | 7,305.00 | -2.66% | 14,952 |
| Jan 22, 2026 | 7,590.00 | 7,590.00 | 7,430.00 | 7,505.00 | 7,505.00 | -2.02% | 19,408 |
| Jan 21, 2026 | 7,600.00 | 7,730.00 | 7,590.00 | 7,660.00 | 7,660.00 | 1.32% | 7,622 |
| Jan 20, 2026 | 7,640.00 | 7,645.00 | 7,525.00 | 7,560.00 | 7,560.00 | -3.69% | 4,468 |
| Jan 19, 2026 | 7,820.00 | 8,200.00 | 7,435.00 | 7,850.00 | 7,850.00 | 0.64% | 609 |
| Jan 16, 2026 | 7,940.00 | 7,940.00 | 7,675.00 | 7,800.00 | 7,800.00 | -1.52% | 2,700 |
| Jan 15, 2026 | 7,905.00 | 7,980.00 | 7,795.00 | 7,920.00 | 7,920.00 | 1.34% | 2,206 |
| Jan 14, 2026 | 8,050.00 | 8,085.00 | 7,780.00 | 7,815.00 | 7,815.00 | -2.98% | 7,908 |
| Jan 13, 2026 | 8,180.00 | 8,210.00 | 7,985.00 | 8,055.00 | 8,055.00 | -3.53% | 14,644 |
| Jan 12, 2026 | 7,935.00 | 8,380.00 | 7,880.00 | 8,350.00 | 8,350.00 | 9.29% | 10,993 |
| Jan 9, 2026 | 7,820.00 | 7,880.00 | 7,595.00 | 7,640.00 | 7,640.00 | -2.49% | 1,538 |
| Jan 8, 2026 | 7,725.00 | 7,900.00 | 7,700.00 | 7,835.00 | 7,835.00 | 2.82% | 1,714 |