Xiaomi Corporation (XIACF)
OTCMKTS
· Delayed Price · Currency is USD
6.72
+0.17 (2.52%)
Feb 21, 2025, 3:00 PM EST
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 6.80 | 6.83 | 6.65 | 6.72 | 6.72 | 2.83% | 169,094 |
| Feb 20, 2025 | 6.41 | 6.69 | 6.41 | 6.53 | 6.53 | 1.32% | 144,666 |
| Feb 19, 2025 | 6.40 | 6.50 | 6.25 | 6.45 | 6.45 | 3.87% | 262,539 |
| Feb 18, 2025 | 5.70 | 6.23 | 5.70 | 6.21 | 6.21 | 9.05% | 138,619 |
| Feb 14, 2025 | 5.71 | 5.74 | 5.67 | 5.69 | 5.69 | 2.71% | 55,449 |
| Feb 13, 2025 | 6.00 | 6.00 | 5.25 | 5.54 | 5.54 | -3.32% | 155,809 |
| Feb 12, 2025 | 5.50 | 5.78 | 5.50 | 5.73 | 5.73 | 3.06% | 58,034 |
| Feb 11, 2025 | 4.78 | 5.78 | 4.78 | 5.56 | 5.56 | -2.28% | 78,826 |
| Feb 10, 2025 | 5.78 | 5.78 | 5.55 | 5.69 | 5.69 | 3.36% | 163,150 |
| Feb 7, 2025 | 5.54 | 5.54 | 5.28 | 5.51 | 5.51 | 5.87% | 147,262 |
| Feb 6, 2025 | 5.25 | 5.31 | 5.09 | 5.20 | 5.20 | 0.97% | 24,583 |
| Feb 5, 2025 | 5.26 | 5.37 | 5.02 | 5.15 | 5.15 | 0.19% | 127,856 |
| Feb 4, 2025 | 4.82 | 5.16 | 4.82 | 5.14 | 5.14 | 2.80% | 560,689 |
| Feb 3, 2025 | 5.00 | 5.00 | 4.80 | 5.00 | 5.00 | -2.91% | 746,259 |
| Jan 31, 2025 | 5.19 | 5.33 | 5.02 | 5.15 | 5.15 | -3.92% | 70,291 |
| Jan 30, 2025 | 5.21 | 5.37 | 5.21 | 5.36 | 5.36 | 3.68% | 52,050 |
| Jan 29, 2025 | 5.09 | 5.30 | 5.09 | 5.17 | 5.17 | 1.17% | 1,003,449 |
| Jan 28, 2025 | 4.93 | 5.11 | 4.85 | 5.11 | 5.11 | 6.06% | 1,010,241 |
| Jan 27, 2025 | 4.80 | 4.84 | 4.71 | 4.82 | 4.82 | 1.75% | 92,417 |
| Jan 24, 2025 | 4.62 | 4.79 | 4.62 | 4.74 | 4.74 | 6.40% | 603,858 |
| Jan 23, 2025 | 4.50 | 4.55 | 4.42 | 4.45 | 4.45 | -2.63% | 61,054 |
| Jan 22, 2025 | 4.61 | 4.64 | 4.50 | 4.57 | 4.57 | 0.33% | 43,096 |
| Jan 21, 2025 | 4.44 | 4.67 | 4.44 | 4.56 | 4.56 | -0.33% | 59,789 |
| Jan 17, 2025 | 4.64 | 4.64 | 4.48 | 4.57 | 4.57 | 4.58% | 74,449 |
| Jan 16, 2025 | 4.40 | 4.40 | 4.37 | 4.37 | 4.37 | 0.46% | 3,534 |
| Jan 15, 2025 | 4.35 | 4.50 | 4.07 | 4.35 | 4.35 | 0.35% | 49,023 |
| Jan 14, 2025 | 4.33 | 4.35 | 4.33 | 4.34 | 4.34 | 2.60% | 8,418 |
| Jan 13, 2025 | 4.26 | 4.34 | 4.01 | 4.23 | 4.23 | -1.63% | 43,101 |
| Jan 10, 2025 | 4.20 | 4.52 | 4.19 | 4.30 | 4.30 | 2.51% | 14,106 |
| Jan 8, 2025 | 4.46 | 4.46 | 3.81 | 4.19 | 4.19 | -4.77% | 89,162 |
| Jan 7, 2025 | 4.75 | 4.75 | 4.40 | 4.40 | 4.40 | -6.00% | 142,997 |
| Jan 6, 2025 | 4.83 | 4.83 | 4.65 | 4.68 | 4.68 | -0.93% | 88,894 |
| Jan 3, 2025 | 4.36 | 4.78 | 4.36 | 4.73 | 4.73 | 6.54% | 56,546 |
| Jan 2, 2025 | 4.49 | 4.66 | 4.36 | 4.44 | 4.44 | 0.34% | 80,987 |
| Dec 31, 2024 | 4.50 | 4.78 | 4.35 | 4.42 | 4.42 | -1.78% | 76,695 |
| Dec 30, 2024 | 4.50 | 4.57 | 4.39 | 4.50 | 4.50 | 2.46% | 394,203 |
| Dec 27, 2024 | 4.50 | 4.59 | 4.35 | 4.39 | 4.39 | 2.62% | 53,914 |
| Dec 26, 2024 | 4.25 | 4.32 | 4.25 | 4.28 | 4.28 | 0.66% | 35,464 |
| Dec 24, 2024 | 4.22 | 4.25 | 4.22 | 4.25 | 4.25 | 3.33% | 42,079 |
| Dec 23, 2024 | 4.14 | 4.15 | 4.07 | 4.12 | 4.12 | 0.91% | 30,296 |
| 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 |