Xiaomi Corporation (XIACF)
OTCMKTS · Delayed Price · Currency is USD
3.025
-0.105 (-3.35%)
Oct 8, 2026, 4:00 PM EST
XIACF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3.05 | 3.05 | 3.03 | 3.03 | 3.03 | -3.35% | 33,981 |
| Oct 7, 2026 | 3.33 | 3.33 | 3.01 | 3.13 | 3.13 | 0.64% | 132,143 |
| Oct 6, 2026 | 3.08 | 3.11 | 3.06 | 3.11 | 3.11 | 0.65% | 125,494 |
| Oct 5, 2026 | 3.16 | 3.16 | 3.03 | 3.09 | 3.09 | -2.22% | 13,676 |
| Oct 2, 2026 | 3.10 | 3.25 | 3.10 | 3.16 | 3.16 | -2.17% | 5,328 |
| Oct 1, 2026 | 3.12 | 3.25 | 3.12 | 3.23 | 3.23 | 0.62% | 10,265 |
| Sep 30, 2026 | 3.36 | 3.46 | 3.19 | 3.21 | 3.21 | 0.63% | 18,821 |
| Sep 29, 2026 | 3.02 | 3.27 | 3.02 | 3.19 | 3.19 | -4.35% | 12,399 |
| Sep 28, 2026 | 3.42 | 3.42 | 3.30 | 3.34 | 3.34 | 0.30% | 14,949 |
| Sep 25, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.63% | 3,440 |
| Sep 24, 2026 | 3.38 | 3.38 | 3.33 | 3.38 | 3.38 | 1.05% | 45,998 |
| Sep 23, 2026 | 3.32 | 3.35 | 3.32 | 3.35 | 3.35 | -1.62% | 2,968 |
| Sep 22, 2026 | 3.49 | 3.53 | 3.37 | 3.40 | 3.40 | -3.76% | 23,803 |
| Sep 21, 2026 | 3.48 | 3.55 | 3.45 | 3.53 | 3.53 | 5.46% | 17,033 |
| Sep 18, 2026 | 3.45 | 3.45 | 3.35 | 3.35 | 3.35 | -2.47% | 14,672 |
| Sep 17, 2026 | 3.15 | 3.44 | 3.15 | 3.44 | 3.44 | 5.69% | 5,387 |
| Sep 16, 2026 | 3.05 | 3.39 | 3.05 | 3.25 | 3.25 | -6.38% | 11,405 |
| Sep 15, 2026 | 3.22 | 3.65 | 3.22 | 3.47 | 3.47 | 1.21% | 12,606 |
| Sep 14, 2026 | 3.42 | 3.50 | 3.42 | 3.43 | 3.43 | 2.08% | 26,678 |
| Sep 11, 2026 | 3.50 | 3.50 | 3.36 | 3.36 | 3.36 | -2.04% | 16,141 |
| Sep 10, 2026 | 3.00 | 3.58 | 3.00 | 3.43 | 3.43 | -1.44% | 11,770 |
| Sep 9, 2026 | 3.43 | 3.53 | 3.40 | 3.48 | 3.48 | -0.29% | 3,775 |
| Sep 8, 2026 | 3.50 | 3.55 | 3.45 | 3.49 | 3.49 | -3.59% | 8,021 |
| Sep 4, 2026 | 3.55 | 3.67 | 3.55 | 3.62 | 3.62 | 1.97% | 10,993 |
| Sep 3, 2026 | 3.54 | 3.55 | 3.44 | 3.55 | 3.55 | -1.39% | 6,474 |
| Sep 2, 2026 | 3.61 | 3.61 | 3.58 | 3.60 | 3.60 | 2.86% | 26,579 |
| Sep 1, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.28% | 7,512 |
| Aug 31, 2026 | 3.50 | 3.53 | 3.50 | 3.51 | 3.51 | -0.71% | 18,597 |
| Aug 28, 2026 | 3.55 | 3.56 | 3.50 | 3.54 | 3.54 | 1.58% | 18,362 |
| Aug 27, 2026 | 3.70 | 3.70 | 3.43 | 3.48 | 3.48 | -3.49% | 6,785 |
| Aug 26, 2026 | 3.80 | 3.80 | 3.55 | 3.61 | 3.61 | 1.58% | 8,521 |
| Aug 25, 2026 | 3.53 | 3.58 | 3.51 | 3.55 | 3.55 | -0.28% | 95,508 |
| Aug 24, 2026 | 3.65 | 3.65 | 3.48 | 3.56 | 3.56 | -4.04% | 47,677 |
| Aug 21, 2026 | 3.61 | 3.75 | 3.61 | 3.71 | 3.71 | 6.00% | 12,598 |
| Aug 20, 2026 | 3.55 | 3.57 | 3.50 | 3.50 | 3.50 | 0.57% | 8,581 |
| Aug 19, 2026 | 3.34 | 3.60 | 3.20 | 3.48 | 3.48 | 7.74% | 59,354 |
| Aug 18, 2026 | 3.30 | 3.43 | 3.15 | 3.23 | 3.23 | -2.71% | 44,152 |
| Aug 17, 2026 | 3.21 | 3.32 | 3.21 | 3.32 | 3.32 | 1.53% | 24,110 |
| Aug 14, 2026 | 3.20 | 3.28 | 3.20 | 3.27 | 3.27 | -0.15% | 7,295 |
| Aug 13, 2026 | 3.35 | 3.37 | 3.27 | 3.28 | 3.28 | -5.07% | 53,577 |
| Aug 12, 2026 | 3.70 | 3.70 | 3.30 | 3.45 | 3.45 | -4.17% | 11,377 |
| Aug 11, 2026 | 3.50 | 3.62 | 3.50 | 3.60 | 3.60 | 1.84% | 7,770 |
| Aug 10, 2026 | 3.37 | 3.65 | 3.37 | 3.54 | 3.54 | 2.83% | 6,108 |
| Aug 7, 2026 | 3.28 | 3.52 | 3.28 | 3.44 | 3.44 | 0.22% | 16,773 |
| Aug 6, 2026 | 3.40 | 3.43 | 3.34 | 3.43 | 3.43 | -2.00% | 15,680 |
| Aug 5, 2026 | 3.52 | 3.61 | 3.50 | 3.50 | 3.50 | -1.69% | 36,633 |
| Aug 4, 2026 | 3.56 | 3.58 | 3.55 | 3.56 | 3.56 | -1.25% | 30,947 |
| Aug 3, 2026 | 3.57 | 3.64 | 3.57 | 3.61 | 3.61 | -2.30% | 28,782 |
| Jul 31, 2026 | 3.67 | 3.70 | 3.64 | 3.69 | 3.69 | -7.75% | 43,675 |
| Jul 30, 2026 | 4.00 | 4.15 | 3.91 | 4.00 | 4.00 | -1.01% | 27,664 |