Xiaomi Corporation (XIACF)
OTCMKTS · Delayed Price · Currency is USD
5.20
0.00 (-0.06%)
Dec 3, 2025, 11:16 AM EST
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 5.25 | 5.25 | 5.11 | 5.18 | 5.18 | -0.44% | 104,068 |
| Dec 2, 2025 | 5.30 | 5.30 | 5.17 | 5.20 | 5.20 | 0.06% | 54,519 |
| Dec 1, 2025 | 5.37 | 5.37 | 5.14 | 5.20 | 5.20 | -3.17% | 53,520 |
| Nov 28, 2025 | 5.04 | 5.43 | 4.93 | 5.37 | 5.37 | 4.07% | 21,802 |
| Nov 26, 2025 | 5.10 | 5.20 | 5.10 | 5.16 | 5.16 | -2.09% | 80,315 |
| Nov 25, 2025 | 5.15 | 5.35 | 5.15 | 5.27 | 5.27 | 1.64% | 24,383 |
| Nov 24, 2025 | 4.95 | 5.24 | 4.90 | 5.19 | 5.19 | 4.33% | 118,631 |
| Nov 21, 2025 | 4.76 | 4.99 | 4.76 | 4.97 | 4.97 | 4.41% | 55,612 |
| Nov 20, 2025 | 4.98 | 4.98 | 4.70 | 4.76 | 4.76 | -4.21% | 119,618 |
| Nov 19, 2025 | 5.20 | 5.22 | 4.95 | 4.97 | 4.97 | -7.73% | 120,018 |
| Nov 18, 2025 | 5.20 | 5.42 | 5.20 | 5.39 | 5.39 | 0.75% | 40,354 |
| Nov 17, 2025 | 5.48 | 5.55 | 5.00 | 5.35 | 5.35 | -1.75% | 32,269 |
| Nov 14, 2025 | 5.27 | 5.65 | 5.27 | 5.44 | 5.44 | -0.55% | 88,159 |
| Nov 13, 2025 | 5.72 | 5.72 | 5.47 | 5.47 | 5.47 | -4.29% | 38,273 |
| Nov 12, 2025 | 5.50 | 6.32 | 5.50 | 5.72 | 5.72 | 2.05% | 41,615 |
| Nov 11, 2025 | 5.64 | 5.66 | 5.40 | 5.60 | 5.60 | 2.56% | 80,678 |
| Nov 10, 2025 | 5.97 | 5.97 | 5.35 | 5.46 | 5.46 | 0.65% | 29,708 |
| Nov 7, 2025 | 5.40 | 5.50 | 5.30 | 5.43 | 5.43 | -2.43% | 54,041 |
| Nov 6, 2025 | 5.67 | 5.67 | 5.51 | 5.56 | 5.56 | -1.59% | 82,404 |
| Nov 5, 2025 | 5.40 | 5.73 | 5.40 | 5.65 | 5.65 | 2.73% | 45,609 |
| Nov 4, 2025 | 5.75 | 5.75 | 5.50 | 5.50 | 5.50 | -4.51% | 415,601 |
| Nov 3, 2025 | 5.40 | 5.86 | 5.40 | 5.76 | 5.76 | 3.80% | 40,669 |
| Oct 31, 2025 | 5.45 | 5.68 | 5.45 | 5.55 | 5.55 | -2.13% | 94,752 |
| Oct 30, 2025 | 5.85 | 6.00 | 5.62 | 5.67 | 5.67 | -3.24% | 198,880 |
| Oct 29, 2025 | 5.66 | 5.90 | 5.66 | 5.86 | 5.86 | 0.69% | 51,053 |
| Oct 28, 2025 | 5.91 | 5.91 | 5.76 | 5.82 | 5.82 | -1.19% | 81,200 |
| Oct 27, 2025 | 5.63 | 6.02 | 5.63 | 5.89 | 5.89 | -0.42% | 49,327 |
| Oct 24, 2025 | 6.05 | 6.18 | 5.91 | 5.92 | 5.92 | -3.35% | 77,994 |
| Oct 23, 2025 | 5.66 | 6.18 | 5.66 | 6.12 | 6.12 | 4.26% | 33,753 |
| Oct 22, 2025 | 5.68 | 6.07 | 5.68 | 5.87 | 5.87 | -1.51% | 39,344 |
| Oct 21, 2025 | 6.27 | 6.27 | 5.91 | 5.96 | 5.96 | -3.25% | 80,075 |
| Oct 20, 2025 | 6.19 | 6.23 | 6.00 | 6.16 | 6.16 | 1.82% | 45,542 |
| Oct 17, 2025 | 6.10 | 6.19 | 6.00 | 6.05 | 6.05 | -0.98% | 60,217 |
| Oct 16, 2025 | 6.35 | 6.58 | 6.09 | 6.11 | 6.11 | -3.63% | 77,704 |
| Oct 15, 2025 | 6.59 | 6.59 | 6.09 | 6.34 | 6.34 | -0.39% | 37,028 |
| Oct 14, 2025 | 6.09 | 6.50 | 6.09 | 6.37 | 6.37 | 1.03% | 38,115 |
| Oct 13, 2025 | 6.43 | 6.50 | 6.30 | 6.30 | 6.30 | -1.25% | 69,284 |
| Oct 10, 2025 | 6.68 | 6.73 | 6.22 | 6.38 | 6.38 | -6.25% | 214,183 |
| Oct 9, 2025 | 6.88 | 6.90 | 6.75 | 6.81 | 6.81 | -1.66% | 41,707 |
| Oct 8, 2025 | 6.90 | 7.00 | 6.85 | 6.92 | 6.92 | 0.14% | 35,147 |
| Oct 7, 2025 | 6.80 | 7.02 | 6.80 | 6.91 | 6.91 | -0.86% | 25,705 |
| Oct 6, 2025 | 6.90 | 7.10 | 6.90 | 6.97 | 6.97 | -1.83% | 31,008 |
| Oct 3, 2025 | 7.35 | 7.35 | 7.01 | 7.10 | 7.10 | -0.59% | 43,386 |
| Oct 2, 2025 | 7.50 | 7.50 | 6.91 | 7.14 | 7.14 | 1.45% | 19,676 |
| Oct 1, 2025 | 7.06 | 7.09 | 6.91 | 7.04 | 7.04 | 1.29% | 40,690 |
| Sep 30, 2025 | 6.95 | 6.95 | 6.90 | 6.95 | 6.95 | -0.07% | 43,906 |
| Sep 29, 2025 | 6.86 | 7.50 | 6.86 | 6.96 | 6.96 | -2.73% | 68,063 |
| Sep 26, 2025 | 7.57 | 7.86 | 7.05 | 7.15 | 7.15 | -5.67% | 267,234 |
| Sep 25, 2025 | 7.50 | 7.70 | 7.50 | 7.58 | 7.58 | 4.05% | 352,938 |
| Sep 24, 2025 | 7.26 | 7.34 | 7.15 | 7.29 | 7.29 | 2.61% | 49,321 |