XPeng Inc. (BCBA:XPEVD)
Argentina · Delayed Price · Currency is ARS · Price in USD 3.320
-0.180 (-5.14%)
At close: Jun 23, 2026
BCBA:XPEVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 5.11% | 140 |
| Jun 19, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.19% | 53 |
| Jun 18, 2026 | 3.44 | 3.44 | 3.37 | 3.37 | 3.37 | -3.44% | 189 |
| Jun 17, 2026 | 3.56 | 3.56 | 3.49 | 3.49 | 3.49 | -3.86% | 87 |
| Jun 16, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -4.10% | 2,890 |
| Jun 12, 2026 | 3.75 | 3.79 | 3.75 | 3.79 | 3.79 | 2.02% | 2,771 |
| Jun 11, 2026 | 3.85 | 4.00 | 3.51 | 3.71 | 3.71 | -8.05% | 803 |
| Jun 10, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -3.47% | 50 |
| Jun 8, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.95% | 3 |
| Jun 5, 2026 | 4.13 | 4.24 | 4.13 | 4.22 | 4.22 | -4.74% | 240 |
| Jun 4, 2026 | 4.46 | 4.46 | 4.43 | 4.43 | 4.43 | -5.34% | 244 |
| Jun 2, 2026 | 4.74 | 4.74 | 4.68 | 4.68 | 4.68 | 3.65% | 156 |
| Jun 1, 2026 | 4.55 | 4.55 | 4.47 | 4.52 | 4.52 | 3.79% | 252 |
| May 29, 2026 | 4.33 | 4.39 | 4.33 | 4.35 | 4.35 | -1.14% | 100 |
| May 28, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 5.39% | 234 |
| May 27, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.22% | 5 |
| May 26, 2026 | 4.40 | 4.40 | 4.27 | 4.27 | 4.27 | 4.15% | 720 |
| May 22, 2026 | 4.07 | 4.10 | 4.07 | 4.10 | 4.10 | 4.73% | 120 |
| May 21, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.63% | 10 |
| May 19, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | 125 |
| May 18, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -5.45% | 20 |
| May 15, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -5.71% | 49 |
| May 14, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.46% | 2 |
| May 13, 2026 | 4.24 | 4.40 | 4.24 | 4.40 | 4.40 | 5.90% | 854 |
| May 12, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.89% | 119 |
| May 11, 2026 | 4.15 | 4.23 | 4.15 | 4.23 | 4.23 | 1.93% | 106 |
| May 7, 2026 | 3.99 | 4.15 | 3.99 | 4.15 | 4.15 | -1.07% | 37 |
| May 6, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.83% | 22 |
| May 4, 2026 | 4.22 | 4.23 | 4.22 | 4.23 | 4.23 | -0.12% | 11 |
| Apr 29, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -3.53% | 1 |
| Apr 27, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 1.50% | 10 |
| Apr 24, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 4.98% | 1 |
| Apr 23, 2026 | 4.25 | 4.25 | 4.10 | 4.12 | 4.12 | -8.04% | 508 |
| Apr 21, 2026 | 4.57 | 4.57 | 4.48 | 4.48 | 4.48 | -3.66% | 302 |
| Apr 20, 2026 | 4.64 | 4.65 | 4.64 | 4.65 | 4.65 | -2.52% | 111 |
| Apr 17, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.74% | 25 |
| Apr 16, 2026 | 4.74 | 4.80 | 4.74 | 4.74 | 4.74 | 1.50% | 113 |
| Apr 15, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.21% | 4 |
| Apr 14, 2026 | 4.63 | 4.68 | 4.63 | 4.68 | 4.68 | 1.74% | 40 |
| Apr 13, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 3.26% | 4 |
| Apr 9, 2026 | 4.46 | 4.46 | 4.45 | 4.45 | 4.45 | -1.33% | 2 |
| Mar 31, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 1.69% | 50 |
| Mar 26, 2026 | 4.59 | 4.59 | 4.44 | 4.44 | 4.44 | -10.22% | 64 |
| Mar 25, 2026 | 4.67 | 4.94 | 4.67 | 4.94 | 4.94 | 8.57% | 273 |
| Mar 20, 2026 | 4.89 | 4.89 | 4.48 | 4.55 | 4.55 | -6.86% | 139 |
| Mar 19, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -5.15% | 1 |
| Mar 16, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | -1.90% | 42 |
| Mar 13, 2026 | 5.31 | 5.31 | 5.25 | 5.25 | 5.25 | - | 61 |
| Mar 12, 2026 | 5.19 | 5.25 | 5.15 | 5.25 | 5.25 | 7.80% | 1,256 |
| Mar 11, 2026 | 4.95 | 4.95 | 4.87 | 4.87 | 4.87 | -0.20% | 45 |