Xiaomi Corporation (XIACF)
OTCMKTS
· Delayed Price · Currency is USD
4.078
+0.118 (2.98%)
Dec 20, 2024, 4:00 PM EST
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.01 | 4.09 | 4.00 | 4.08 | 4.08 | 2.98% | 47,017 |
| Dec 19, 2024 | 4.19 | 4.19 | 3.91 | 3.96 | 3.96 | 2.06% | 23,259 |
| Dec 18, 2024 | 3.90 | 3.95 | 3.88 | 3.88 | 3.88 | -0.26% | 11,970 |
| Dec 17, 2024 | 3.91 | 3.91 | 3.85 | 3.89 | 3.89 | 0.10% | 49,412 |
| Dec 16, 2024 | 4.14 | 4.14 | 3.87 | 3.89 | 3.89 | -3.48% | 66,982 |
| Dec 13, 2024 | 4.14 | 4.14 | 4.00 | 4.03 | 4.03 | 0.65% | 28,417 |
| Dec 12, 2024 | 4.00 | 4.14 | 4.00 | 4.00 | 4.00 | 0.50% | 7,344 |
| Dec 11, 2024 | 4.00 | 4.00 | 3.80 | 3.98 | 3.98 | -0.50% | 68,447 |
| Dec 10, 2024 | 4.20 | 4.37 | 3.96 | 4.00 | 4.00 | -3.15% | 78,950 |
| Dec 9, 2024 | 3.81 | 4.20 | 3.81 | 4.13 | 4.13 | 8.40% | 100,825 |
| Dec 6, 2024 | 3.80 | 3.85 | 3.80 | 3.81 | 3.81 | 0.71% | 45,967 |
| Dec 5, 2024 | 3.71 | 3.80 | 3.70 | 3.78 | 3.78 | 1.97% | 32,765 |
| Dec 4, 2024 | 3.79 | 3.79 | 3.70 | 3.71 | 3.71 | -0.54% | 37,454 |
| Dec 3, 2024 | 3.32 | 3.75 | 3.32 | 3.73 | 3.73 | 1.08% | 33,005 |
| Dec 2, 2024 | 3.75 | 3.75 | 3.55 | 3.69 | 3.69 | 2.50% | 9,259 |
| Nov 29, 2024 | 3.72 | 3.72 | 3.57 | 3.60 | 3.60 | -0.28% | 8,915 |
| Nov 27, 2024 | 3.59 | 3.65 | 3.59 | 3.61 | 3.61 | 4.34% | 30,893 |
| Nov 26, 2024 | 3.65 | 3.76 | 3.26 | 3.46 | 3.46 | -5.21% | 55,018 |
| Nov 25, 2024 | 3.37 | 3.76 | 3.37 | 3.65 | 3.65 | -0.25% | 43,114 |
| Nov 22, 2024 | 3.36 | 3.69 | 3.36 | 3.66 | 3.66 | 1.19% | 37,734 |
| Nov 21, 2024 | 3.55 | 3.71 | 3.55 | 3.62 | 3.62 | 0.17% | 12,698 |
| Nov 20, 2024 | 3.78 | 3.78 | 3.56 | 3.61 | 3.61 | -1.37% | 38,156 |
| Nov 19, 2024 | 3.85 | 3.85 | 3.62 | 3.66 | 3.66 | -3.94% | 86,141 |
| Nov 18, 2024 | 3.57 | 3.81 | 3.57 | 3.81 | 3.81 | 6.72% | 35,782 |
| Nov 15, 2024 | 3.59 | 3.61 | 3.57 | 3.57 | 3.57 | -0.56% | 16,497 |
| Nov 14, 2024 | 3.40 | 3.69 | 3.40 | 3.59 | 3.59 | -1.91% | 32,082 |
| Nov 13, 2024 | 3.66 | 3.70 | 3.66 | 3.66 | 3.66 | 0.83% | 50,468 |
| Nov 12, 2024 | 3.79 | 3.79 | 3.60 | 3.63 | 3.63 | -2.97% | 27,788 |
| Nov 11, 2024 | 3.45 | 3.75 | 3.45 | 3.74 | 3.74 | 3.92% | 425,329 |
| Nov 8, 2024 | 3.68 | 3.68 | 3.46 | 3.60 | 3.60 | -0.83% | 359,227 |
| Nov 7, 2024 | 3.55 | 3.67 | 3.50 | 3.63 | 3.63 | 3.57% | 242,382 |
| Nov 6, 2024 | 3.61 | 3.64 | 3.23 | 3.51 | 3.51 | -3.04% | 109,564 |
| Nov 5, 2024 | 3.55 | 3.63 | 3.55 | 3.62 | 3.62 | 4.18% | 40,053 |
| Nov 4, 2024 | 3.50 | 3.55 | 3.46 | 3.47 | 3.47 | -0.86% | 424,674 |
| Nov 1, 2024 | 3.50 | 3.55 | 3.48 | 3.50 | 3.50 | 1.89% | 67,412 |
| Oct 31, 2024 | 3.46 | 3.48 | 3.40 | 3.44 | 3.44 | 1.93% | 26,128 |
| Oct 30, 2024 | 3.42 | 3.50 | 3.30 | 3.37 | 3.37 | 2.12% | 41,876 |
| Oct 29, 2024 | 3.45 | 3.57 | 3.05 | 3.30 | 3.30 | -0.57% | 43,990 |
| Oct 28, 2024 | 3.57 | 3.57 | 3.28 | 3.32 | 3.32 | 0.27% | 38,623 |
| Oct 25, 2024 | 3.25 | 3.45 | 3.25 | 3.31 | 3.31 | 2.16% | 70,343 |
| Oct 24, 2024 | 3.27 | 3.33 | 3.22 | 3.24 | 3.24 | 0.15% | 109,795 |
| Oct 23, 2024 | 3.20 | 3.27 | 2.85 | 3.24 | 3.24 | 4.35% | 158,374 |
| Oct 22, 2024 | 3.19 | 3.19 | 3.05 | 3.10 | 3.10 | 2.99% | 13,168 |
| Oct 21, 2024 | 3.07 | 3.20 | 3.01 | 3.01 | 3.01 | -1.63% | 11,290 |
| Oct 18, 2024 | 3.03 | 3.20 | 3.03 | 3.06 | 3.06 | 3.31% | 31,473 |
| Oct 17, 2024 | 2.93 | 3.00 | 2.93 | 2.96 | 2.96 | 1.26% | 7,018 |
| Oct 16, 2024 | 2.90 | 2.95 | 2.60 | 2.93 | 2.93 | -0.85% | 178,813 |
| Oct 15, 2024 | 3.00 | 3.00 | 2.83 | 2.95 | 2.95 | -2.16% | 31,173 |
| Oct 14, 2024 | 3.08 | 3.08 | 3.00 | 3.02 | 3.02 | -1.79% | 26,310 |
| Oct 11, 2024 | 3.10 | 3.10 | 3.05 | 3.07 | 3.07 | 0.85% | 6,601 |
| Oct 10, 2024 | 3.07 | 3.07 | 2.96 | 3.04 | 3.04 | -0.52% | 3,402 |
| Oct 9, 2024 | 2.86 | 3.09 | 2.86 | 3.06 | 3.06 | 0.46% | 155,530 |
| Oct 8, 2024 | 3.12 | 3.13 | 3.04 | 3.05 | 3.05 | -10.41% | 50,033 |
| Oct 7, 2024 | 2.91 | 3.40 | 2.91 | 3.40 | 3.40 | 8.28% | 571,577 |
| Oct 4, 2024 | 2.85 | 3.21 | 2.85 | 3.14 | 3.14 | 0.96% | 73,860 |
| Oct 3, 2024 | 3.20 | 3.20 | 3.00 | 3.11 | 3.11 | 1.30% | 128,223 |
| Oct 2, 2024 | 3.04 | 3.15 | 2.97 | 3.07 | 3.07 | 6.23% | 1,150,931 |
| Oct 1, 2024 | 2.81 | 2.90 | 2.80 | 2.89 | 2.89 | 1.69% | 39,764 |
| Sep 30, 2024 | 2.85 | 2.89 | 2.84 | 2.84 | 2.84 | 0.50% | 40,665 |
| Sep 27, 2024 | 2.84 | 2.85 | 2.73 | 2.83 | 2.83 | -0.07% | 522,622 |
| Sep 26, 2024 | 2.83 | 2.83 | 2.72 | 2.83 | 2.83 | 6.35% | 29,265 |
| Sep 25, 2024 | 2.90 | 2.90 | 2.60 | 2.66 | 2.66 | -5.57% | 26,703 |
| Sep 24, 2024 | 2.35 | 2.88 | 2.35 | 2.82 | 2.82 | 5.90% | 1,085,306 |
| Sep 23, 2024 | 2.57 | 2.69 | 2.57 | 2.66 | 2.66 | 4.56% | 519,373 |
| Sep 20, 2024 | 2.56 | 2.57 | 2.54 | 2.55 | 2.55 | -0.97% | 7,471 |
| Sep 19, 2024 | 2.49 | 2.57 | 2.49 | 2.57 | 2.57 | 4.01% | 513,569 |
| Sep 18, 2024 | 2.48 | 2.53 | 2.45 | 2.47 | 2.47 | 0.04% | 10,998 |
| Sep 17, 2024 | 2.46 | 2.50 | 2.46 | 2.47 | 2.47 | - | 34,900 |
| Sep 16, 2024 | 2.35 | 2.50 | 2.35 | 2.47 | 2.47 | 0.61% | 15,117 |
| Sep 13, 2024 | 2.43 | 2.46 | 2.38 | 2.46 | 2.46 | 1.87% | 35,310 |
| Sep 12, 2024 | 2.31 | 2.48 | 2.31 | 2.41 | 2.41 | 0.42% | 18,480 |
| Sep 11, 2024 | 2.44 | 2.44 | 2.40 | 2.40 | 2.40 | 2.56% | 4,440 |
| Sep 10, 2024 | 2.40 | 2.40 | 2.34 | 2.34 | 2.34 | -1.27% | 833 |
| Sep 9, 2024 | 2.43 | 2.49 | 2.37 | 2.37 | 2.37 | 1.28% | 4,219 |
| Sep 6, 2024 | 2.36 | 2.36 | 2.34 | 2.34 | 2.34 | -1.27% | 93,451 |
| Sep 5, 2024 | 2.40 | 2.46 | 2.37 | 2.37 | 2.37 | -1.66% | 5,287 |
| Sep 4, 2024 | 2.16 | 2.41 | 2.16 | 2.41 | 2.41 | -0.82% | 57,380 |
| Sep 3, 2024 | 2.35 | 2.50 | 2.35 | 2.43 | 2.43 | -2.41% | 3,830 |
| Aug 30, 2024 | 2.45 | 2.49 | 2.29 | 2.49 | 2.49 | 3.75% | 574,888 |
| Aug 29, 2024 | 2.35 | 2.45 | 2.35 | 2.40 | 2.40 | 1.27% | 20,617 |
| Aug 28, 2024 | 2.40 | 2.43 | 2.37 | 2.37 | 2.37 | -2.47% | 19,286 |
| Aug 27, 2024 | 2.36 | 2.45 | 2.28 | 2.43 | 2.43 | 2.97% | 21,397 |
| Aug 26, 2024 | 2.42 | 2.42 | 2.35 | 2.36 | 2.36 | -2.40% | 50,572 |
| Aug 23, 2024 | 2.20 | 2.42 | 2.20 | 2.42 | 2.42 | -0.49% | 23,673 |
| Aug 22, 2024 | 2.10 | 2.45 | 2.10 | 2.43 | 2.43 | 3.40% | 545,578 |
| Aug 21, 2024 | 2.44 | 2.44 | 2.28 | 2.35 | 2.35 | 3.07% | 67,066 |
| Aug 20, 2024 | 2.28 | 2.28 | 2.25 | 2.28 | 2.28 | -2.06% | 20,601 |
| Aug 19, 2024 | 2.25 | 2.33 | 2.25 | 2.33 | 2.33 | 4.39% | 60,127 |
| Aug 16, 2024 | 2.22 | 2.23 | 2.22 | 2.23 | 2.23 | - | 54,900 |
| Aug 15, 2024 | 2.16 | 2.23 | 2.04 | 2.23 | 2.23 | 3.24% | 57,950 |
| Aug 14, 2024 | 2.21 | 2.21 | 2.13 | 2.16 | 2.16 | - | 4,950 |
| Aug 13, 2024 | 2.15 | 2.18 | 2.10 | 2.16 | 2.16 | 5.88% | 14,890 |
| Aug 12, 2024 | 2.09 | 2.11 | 2.04 | 2.04 | 2.04 | 0.49% | 54,232 |
| Aug 9, 2024 | 2.05 | 2.07 | 2.03 | 2.03 | 2.03 | -3.79% | 18,872 |
| Aug 8, 2024 | 2.04 | 2.11 | 2.01 | 2.11 | 2.11 | 4.87% | 103,628 |
| Aug 7, 2024 | 2.03 | 2.04 | 2.01 | 2.01 | 2.01 | -0.89% | 12,013 |
| Aug 6, 2024 | 1.86 | 2.03 | 1.86 | 2.03 | 2.03 | 1.00% | 54,484 |
| Aug 5, 2024 | 1.80 | 2.09 | 1.80 | 2.01 | 2.01 | -1.76% | 49,968 |
| Aug 2, 2024 | 2.07 | 2.07 | 2.00 | 2.05 | 2.05 | -2.57% | 29,535 |
| Aug 1, 2024 | 2.10 | 2.12 | 2.08 | 2.10 | 2.10 | -0.05% | 7,855 |