XPeng Inc. (BCBA:XPEV)
Argentina · Delayed Price · Currency is ARS 5,725.00
-55.00 (-0.95%)
At close: May 22, 2026
BCBA:XPEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5,710.00 | 5,760.00 | 5,700.00 | 5,725.00 | 5,725.00 | -0.95% | 3,199 |
| May 21, 2026 | 5,695.00 | 5,805.00 | 5,675.00 | 5,780.00 | 5,780.00 | 3.49% | 10,360 |
| May 20, 2026 | 5,570.00 | 5,595.00 | 5,490.00 | 5,585.00 | 5,585.00 | -0.09% | 3,771 |
| May 19, 2026 | 5,510.00 | 5,595.00 | 5,495.00 | 5,590.00 | 5,590.00 | 0.09% | 1,489 |
| May 18, 2026 | 5,735.00 | 5,735.00 | 5,520.00 | 5,585.00 | 5,585.00 | -3.12% | 1,512 |
| May 15, 2026 | 5,830.00 | 5,860.00 | 5,765.00 | 5,765.00 | 5,765.00 | -3.35% | 3,348 |
| May 14, 2026 | 5,875.00 | 6,040.00 | 5,810.00 | 5,965.00 | 5,965.00 | -3.56% | 5,649 |
| May 13, 2026 | 5,955.00 | 6,250.00 | 5,955.00 | 6,185.00 | 6,185.00 | 4.21% | 20,978 |
| May 12, 2026 | 5,910.00 | 5,970.00 | 5,855.00 | 5,935.00 | 5,935.00 | -1.08% | 5,154 |
| May 11, 2026 | 6,010.00 | 6,050.00 | 5,965.00 | 6,000.00 | 6,000.00 | 3.63% | 3,091 |
| May 8, 2026 | 5,860.00 | 5,880.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0.35% | 872 |
| May 7, 2026 | 5,865.00 | 5,865.00 | 5,755.00 | 5,770.00 | 5,770.00 | -2.20% | 3,452 |
| May 6, 2026 | 5,755.00 | 5,925.00 | 5,715.00 | 5,900.00 | 5,900.00 | 0.17% | 2,340 |
| May 5, 2026 | 6,000.00 | 6,010.00 | 5,890.00 | 5,890.00 | 5,890.00 | -1.92% | 2,556 |
| May 4, 2026 | 5,995.00 | 6,040.00 | 5,955.00 | 6,005.00 | 6,005.00 | -1.48% | 4,587 |
| Apr 30, 2026 | 5,795.00 | 6,140.00 | 5,785.00 | 6,095.00 | 6,095.00 | 2.87% | 2,411 |
| Apr 29, 2026 | 5,960.00 | 6,020.00 | 5,920.00 | 5,925.00 | 5,925.00 | -2.39% | 2,940 |
| Apr 28, 2026 | 6,075.00 | 6,160.00 | 6,000.00 | 6,070.00 | 6,070.00 | -3.50% | 3,552 |
| Apr 27, 2026 | 6,265.00 | 6,325.00 | 6,230.00 | 6,290.00 | 6,290.00 | 1.04% | 718 |
| Apr 24, 2026 | 6,040.00 | 6,235.00 | 6,000.00 | 6,225.00 | 6,225.00 | 5.69% | 3,681 |
| Apr 23, 2026 | 5,940.00 | 5,940.00 | 5,800.00 | 5,890.00 | 5,890.00 | -6.06% | 6,256 |
| Apr 22, 2026 | 6,255.00 | 6,275.00 | 6,230.00 | 6,270.00 | 6,270.00 | -0.63% | 1,422 |
| Apr 21, 2026 | 6,415.00 | 6,430.00 | 6,295.00 | 6,310.00 | 6,310.00 | -3.52% | 5,182 |
| Apr 20, 2026 | 6,510.00 | 6,540.00 | 6,400.00 | 6,540.00 | 6,540.00 | -0.61% | 1,426 |
| Apr 17, 2026 | 6,530.00 | 6,645.00 | 6,530.00 | 6,580.00 | 6,580.00 | -0.90% | 2,309 |
| Apr 16, 2026 | 6,485.00 | 6,710.00 | 6,445.00 | 6,640.00 | 6,640.00 | 3.67% | 15,545 |
| Apr 15, 2026 | 6,390.00 | 6,510.00 | 6,355.00 | 6,405.00 | 6,405.00 | -2.21% | 3,395 |
| Apr 14, 2026 | 6,360.00 | 6,575.00 | 6,360.00 | 6,550.00 | 6,550.00 | 2.50% | 1,399 |
| Apr 13, 2026 | 6,370.00 | 6,425.00 | 6,305.00 | 6,390.00 | 6,390.00 | -0.31% | 1,022 |
| Apr 10, 2026 | 6,505.00 | 6,520.00 | 6,405.00 | 6,410.00 | 6,410.00 | 0.47% | 1,280 |
| Apr 9, 2026 | 6,360.00 | 6,410.00 | 6,245.00 | 6,380.00 | 6,380.00 | -2.82% | 1,694 |
| Apr 8, 2026 | 6,575.00 | 6,655.00 | 6,565.00 | 6,565.00 | 6,565.00 | 2.50% | 6,667 |
| Apr 7, 2026 | 6,415.00 | 6,415.00 | 6,290.00 | 6,405.00 | 6,405.00 | -0.54% | 2,623 |
| Apr 6, 2026 | 6,570.00 | 6,570.00 | 6,390.00 | 6,440.00 | 6,440.00 | -0.92% | 787 |
| Apr 1, 2026 | 6,465.00 | 6,560.00 | 6,420.00 | 6,500.00 | 6,500.00 | 3.01% | 2,934 |
| Mar 31, 2026 | 6,040.00 | 6,340.00 | 6,015.00 | 6,310.00 | 6,310.00 | 1.37% | 12,706 |
| Mar 30, 2026 | 6,245.00 | 6,285.00 | 6,155.00 | 6,225.00 | 6,225.00 | 0.24% | 551 |
| Mar 27, 2026 | 6,360.00 | 6,390.00 | 6,205.00 | 6,210.00 | 6,210.00 | -2.05% | 1,375 |
| Mar 26, 2026 | 6,455.00 | 6,475.00 | 6,255.00 | 6,340.00 | 6,340.00 | -6.70% | 2,150 |
| Mar 25, 2026 | 6,760.00 | 6,860.00 | 6,710.00 | 6,795.00 | 6,795.00 | -1.16% | 1,545 |
| Mar 23, 2026 | 6,680.00 | 6,920.00 | 6,680.00 | 6,875.00 | 6,875.00 | 6.84% | 3,392 |
| 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 |