Xiaomi Corporation (XIACF)
OTCMKTS · Delayed Price · Currency is USD
5.05
+0.02 (0.48%)
Dec 24, 2025, 4:00 PM EST
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 4.75 | 5.17 | 4.75 | 5.05 | 5.05 | 0.48% | 24,350 |
| Dec 23, 2025 | 5.00 | 5.04 | 4.96 | 5.03 | 5.03 | -1.47% | 54,827 |
| Dec 22, 2025 | 5.20 | 5.20 | 5.01 | 5.11 | 5.11 | -2.85% | 150,161 |
| Dec 19, 2025 | 5.00 | 5.33 | 5.00 | 5.26 | 5.26 | 1.06% | 60,691 |
| Dec 18, 2025 | 5.50 | 5.50 | 4.80 | 5.20 | 5.20 | -0.38% | 76,657 |
| Dec 17, 2025 | 5.36 | 5.39 | 5.19 | 5.22 | 5.22 | -1.51% | 14,488 |
| Dec 16, 2025 | 5.31 | 5.31 | 5.25 | 5.30 | 5.30 | -0.56% | 22,353 |
| Dec 15, 2025 | 5.46 | 5.46 | 5.25 | 5.33 | 5.33 | -2.20% | 79,251 |
| Dec 12, 2025 | 5.48 | 5.49 | 5.35 | 5.45 | 5.45 | - | 210,533 |
| Dec 11, 2025 | 5.53 | 5.54 | 5.42 | 5.45 | 5.45 | 1.11% | 30,861 |
| Dec 10, 2025 | 5.05 | 5.46 | 5.05 | 5.39 | 5.39 | 0.35% | 66,460 |
| Dec 9, 2025 | 5.50 | 5.50 | 5.15 | 5.37 | 5.37 | -3.19% | 35,382 |
| Dec 8, 2025 | 5.98 | 5.99 | 5.48 | 5.55 | 5.55 | 1.26% | 98,194 |
| Dec 5, 2025 | 5.49 | 5.52 | 5.44 | 5.48 | 5.48 | 1.65% | 28,051 |
| Dec 4, 2025 | 5.25 | 5.42 | 5.16 | 5.39 | 5.39 | 4.05% | 46,727 |
| 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 |