XPeng Inc. (BCBA:XPEVD)
Argentina · Delayed Price · Currency is ARS · Price in USD 3.085
+0.020 (0.65%)
At close: Aug 14, 2026
BCBA:XPEVD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.65% | 7 |
| Aug 13, 2026 | 3.00 | 3.09 | 3.00 | 3.07 | 3.07 | -2.23% | 21 |
| Aug 12, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 2.45% | 82 |
| Aug 11, 2026 | 3.08 | 3.09 | 3.06 | 3.06 | 3.06 | -1.29% | 425 |
| Aug 7, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.64% | 16 |
| Aug 6, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.61% | 9,642 |
| Aug 5, 2026 | 3.12 | 3.12 | 3.02 | 3.10 | 3.10 | -0.64% | 424 |
| Aug 4, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -9.57% | 33 |
| Jul 29, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 1 |
| Jul 22, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 2.68% | 2 |
| Jul 21, 2026 | 3.31 | 3.37 | 3.31 | 3.36 | 3.36 | -4.14% | 16 |
| Jul 17, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -3.97% | 10 |
| Jul 15, 2026 | 3.63 | 3.65 | 3.63 | 3.65 | 3.65 | 7.67% | 137 |
| Jul 13, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.88% | 23 |
| Jul 6, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.73% | 26 |
| Jul 2, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -4.19% | 144 |
| Jul 1, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 4.07% | 1 |
| Jun 30, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 10.26% | 10 |
| Jun 26, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -2.50% | 4,873 |
| Jun 24, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.61% | 140 |
| Jun 23, 2026 | 3.33 | 3.33 | 3.32 | 3.32 | 3.32 | -5.14% | 167 |
| 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 |