XPeng Inc. (BCBA:XPEV)
Argentina · Delayed Price · Currency is ARS 4,955.00
-65.00 (-1.29%)
Last updated: Jul 24, 2026, 3:26 PM BRT
BCBA:XPEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 5,075.00 | 5,075.00 | 4,907.50 | 5,020.00 | 5,020.00 | -0.10% | 811 |
| Jul 22, 2026 | 5,175.00 | 5,175.00 | 5,025.00 | 5,025.00 | 5,025.00 | -3.55% | 1,916 |
| Jul 21, 2026 | 5,165.00 | 5,210.00 | 5,105.00 | 5,210.00 | 5,210.00 | 1.07% | 7,180 |
| Jul 20, 2026 | 5,330.00 | 5,330.00 | 5,155.00 | 5,155.00 | 5,155.00 | -2.92% | 35,598 |
| Jul 17, 2026 | 5,260.00 | 5,320.00 | 5,195.00 | 5,310.00 | 5,310.00 | -3.54% | 1,961 |
| Jul 16, 2026 | 5,615.00 | 5,650.00 | 5,505.00 | 5,505.00 | 5,505.00 | 1.94% | 24,411 |
| Jul 15, 2026 | 5,300.00 | 5,535.00 | 5,300.00 | 5,400.00 | 5,400.00 | 4.05% | 22,538 |
| Jul 14, 2026 | 5,195.00 | 5,280.00 | 5,150.00 | 5,190.00 | 5,190.00 | 3.39% | 633 |
| Jul 13, 2026 | 5,105.00 | 5,155.00 | 5,005.00 | 5,020.00 | 5,020.00 | -1.57% | 1,857 |
| Jul 10, 2026 | 5,160.00 | 5,185.00 | 5,100.00 | 5,100.00 | 5,100.00 | -2.39% | 128 |
| Jul 8, 2026 | 5,165.00 | 5,225.00 | 5,150.00 | 5,225.00 | 5,225.00 | 1.26% | 2,382 |
| Jul 7, 2026 | 5,295.00 | 5,295.00 | 5,150.00 | 5,160.00 | 5,160.00 | -2.55% | 1,670 |
| Jul 6, 2026 | 5,270.00 | 5,355.00 | 5,240.00 | 5,295.00 | 5,295.00 | 0.86% | 4,301 |
| Jul 3, 2026 | 5,240.00 | 5,255.00 | 4,780.00 | 5,250.00 | 5,250.00 | 1.45% | 162 |
| Jul 2, 2026 | 5,185.00 | 5,260.00 | 5,035.00 | 5,175.00 | 5,175.00 | -2.91% | 4,879 |
| Jul 1, 2026 | 5,310.00 | 5,485.00 | 5,310.00 | 5,330.00 | 5,330.00 | 3.19% | 4,952 |
| Jun 30, 2026 | 5,025.00 | 5,215.00 | 4,970.00 | 5,165.00 | 5,165.00 | 3.98% | 5,772 |
| Jun 29, 2026 | 4,690.00 | 4,990.00 | 4,690.00 | 4,967.50 | 4,967.50 | 5.92% | 7,179 |
| Jun 26, 2026 | 4,560.00 | 4,715.00 | 4,560.00 | 4,690.00 | 4,690.00 | 0.27% | 10,628 |
| Jun 25, 2026 | 4,702.50 | 4,767.50 | 4,672.50 | 4,677.50 | 4,677.50 | -3.21% | 886 |
| Jun 24, 2026 | 4,905.00 | 4,940.00 | 4,815.00 | 4,832.50 | 4,832.50 | -3.01% | 5,524 |
| Jun 23, 2026 | 4,910.00 | 5,020.00 | 4,865.00 | 4,982.50 | 4,982.50 | -2.30% | 2,074 |
| Jun 22, 2026 | 4,980.00 | 5,175.00 | 4,980.00 | 5,100.00 | 5,100.00 | 4.94% | 3,274 |
| Jun 19, 2026 | 4,750.00 | 4,860.00 | 4,750.00 | 4,860.00 | 4,860.00 | -2.36% | 55 |
| Jun 18, 2026 | 5,005.00 | 5,005.00 | 4,902.50 | 4,977.50 | 4,977.50 | -1.34% | 4,945 |
| Jun 17, 2026 | 5,115.00 | 5,155.00 | 5,030.00 | 5,045.00 | 5,045.00 | -2.89% | 3,567 |
| Jun 16, 2026 | 5,285.00 | 5,285.00 | 5,120.00 | 5,195.00 | 5,195.00 | -3.89% | 15,434 |
| Jun 12, 2026 | 5,485.00 | 5,505.00 | 5,405.00 | 5,405.00 | 5,405.00 | -0.46% | 13,525 |
| Jun 11, 2026 | 5,365.00 | 5,430.00 | 5,240.00 | 5,430.00 | 5,430.00 | -3.21% | 12,751 |
| Jun 10, 2026 | 5,705.00 | 5,825.00 | 5,605.00 | 5,610.00 | 5,610.00 | -3.69% | 2,084 |
| Jun 9, 2026 | 5,905.00 | 5,920.00 | 5,735.00 | 5,825.00 | 5,825.00 | -2.84% | 2,962 |
| Jun 8, 2026 | 6,050.00 | 6,125.00 | 5,995.00 | 5,995.00 | 5,995.00 | -0.25% | 325 |
| Jun 5, 2026 | 6,295.00 | 6,295.00 | 5,985.00 | 6,010.00 | 6,010.00 | -5.87% | 3,707 |
| Jun 4, 2026 | 6,480.00 | 6,480.00 | 6,340.00 | 6,385.00 | 6,385.00 | -3.77% | 2,393 |
| Jun 3, 2026 | 6,505.00 | 6,660.00 | 6,500.00 | 6,635.00 | 6,635.00 | -1.12% | 3,459 |
| Jun 2, 2026 | 6,645.00 | 6,810.00 | 6,645.00 | 6,710.00 | 6,710.00 | 5.09% | 9,915 |
| Jun 1, 2026 | 6,415.00 | 6,540.00 | 6,380.00 | 6,385.00 | 6,385.00 | 4.16% | 22,504 |
| May 29, 2026 | 6,030.00 | 6,230.00 | 5,990.00 | 6,130.00 | 6,130.00 | 1.32% | 18,000 |
| May 28, 2026 | 6,245.00 | 6,300.00 | 6,035.00 | 6,050.00 | 6,050.00 | -0.41% | 9,131 |
| May 27, 2026 | 5,955.00 | 6,115.00 | 5,950.00 | 6,075.00 | 6,075.00 | -1.30% | 2,861 |
| May 26, 2026 | 6,165.00 | 6,235.00 | 6,105.00 | 6,155.00 | 6,155.00 | 7.51% | 16,965 |
| 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 |