Xiaomi Corporation (XIACF)
OTCMKTS · Delayed Price · Currency is USD
3.900
-0.056 (-1.42%)
May 20, 2026, 2:37 PM EST
XIACF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 4.00 | 4.22 | 3.83 | 3.89 | 3.89 | -1.79% | 43,963 |
| May 19, 2026 | 3.97 | 4.23 | 3.89 | 3.96 | 3.96 | -0.35% | 14,499 |
| May 18, 2026 | 3.55 | 4.24 | 3.55 | 3.97 | 3.97 | 2.06% | 63,101 |
| May 15, 2026 | 3.94 | 3.98 | 3.89 | 3.89 | 3.89 | -4.61% | 45,185 |
| May 14, 2026 | 4.27 | 4.27 | 3.92 | 4.08 | 4.08 | -2.21% | 7,598 |
| May 13, 2026 | 4.06 | 4.25 | 4.04 | 4.17 | 4.17 | 2.21% | 76,139 |
| May 12, 2026 | 4.10 | 4.10 | 3.95 | 4.08 | 4.08 | 0.49% | 20,871 |
| May 11, 2026 | 4.00 | 4.09 | 4.00 | 4.06 | 4.06 | 0.62% | 46,768 |
| May 8, 2026 | 4.02 | 4.05 | 4.02 | 4.04 | 4.04 | 2.93% | 138,917 |
| May 7, 2026 | 3.88 | 3.97 | 3.88 | 3.92 | 3.92 | -2.49% | 23,392 |
| May 6, 2026 | 4.00 | 4.12 | 3.98 | 4.02 | 4.02 | 3.08% | 29,725 |
| May 5, 2026 | 3.55 | 3.95 | 3.55 | 3.90 | 3.90 | -1.27% | 26,920 |
| May 4, 2026 | 3.78 | 4.16 | 3.69 | 3.95 | 3.95 | 4.64% | 163,278 |
| May 1, 2026 | 3.80 | 3.80 | 3.77 | 3.78 | 3.78 | 0.27% | 33,474 |
| Apr 30, 2026 | 3.80 | 3.85 | 3.42 | 3.77 | 3.77 | -1.44% | 79,060 |
| Apr 29, 2026 | 3.82 | 3.83 | 3.81 | 3.82 | 3.82 | -0.65% | 27,658 |
| Apr 28, 2026 | 3.90 | 3.93 | 3.84 | 3.85 | 3.85 | -2.66% | 30,549 |
| Apr 27, 2026 | 3.94 | 4.02 | 3.94 | 3.95 | 3.95 | -0.50% | 29,765 |
| Apr 24, 2026 | 3.91 | 3.99 | 3.91 | 3.97 | 3.97 | 0.51% | 28,019 |
| Apr 23, 2026 | 4.09 | 4.09 | 3.95 | 3.95 | 3.95 | -3.07% | 45,866 |
| Apr 22, 2026 | 4.20 | 4.20 | 4.04 | 4.08 | 4.08 | -2.86% | 26,146 |
| Apr 21, 2026 | 4.05 | 4.33 | 4.05 | 4.20 | 4.20 | 1.30% | 36,549 |
| Apr 20, 2026 | 4.00 | 4.22 | 4.00 | 4.14 | 4.14 | -0.46% | 28,239 |
| Apr 17, 2026 | 4.13 | 4.25 | 4.10 | 4.16 | 4.16 | 1.34% | 92,440 |
| Apr 16, 2026 | 4.02 | 4.14 | 4.02 | 4.11 | 4.11 | 3.01% | 30,077 |
| Apr 15, 2026 | 3.99 | 3.99 | 3.95 | 3.99 | 3.99 | -0.25% | 49,978 |
| Apr 14, 2026 | 4.35 | 4.35 | 3.94 | 4.00 | 4.00 | 0.63% | 45,316 |
| Apr 13, 2026 | 3.97 | 4.00 | 3.90 | 3.97 | 3.97 | 0.18% | 44,499 |
| Apr 10, 2026 | 4.13 | 4.15 | 3.96 | 3.96 | 3.96 | -2.77% | 42,538 |
| Apr 9, 2026 | 4.04 | 4.15 | 3.91 | 4.08 | 4.08 | -2.49% | 39,008 |
| Apr 8, 2026 | 4.08 | 4.35 | 4.08 | 4.18 | 4.18 | 4.95% | 51,720 |
| Apr 7, 2026 | 3.97 | 4.05 | 3.65 | 3.98 | 3.98 | -0.55% | 36,186 |
| Apr 6, 2026 | 3.65 | 4.09 | 3.65 | 4.01 | 4.01 | -1.48% | 246,998 |
| Apr 2, 2026 | 4.00 | 4.15 | 3.95 | 4.07 | 4.07 | -1.57% | 44,742 |
| Apr 1, 2026 | 4.09 | 4.14 | 4.09 | 4.13 | 4.13 | -0.48% | 11,471 |
| Mar 31, 2026 | 3.95 | 4.28 | 3.95 | 4.15 | 4.15 | 0.97% | 40,572 |
| Mar 30, 2026 | 4.37 | 4.50 | 4.05 | 4.11 | 4.11 | -3.52% | 76,616 |
| Mar 27, 2026 | 4.35 | 4.35 | 4.05 | 4.26 | 4.26 | 1.43% | 18,046 |
| Mar 26, 2026 | 4.20 | 4.35 | 4.07 | 4.20 | 4.20 | 0.84% | 15,556 |
| Mar 25, 2026 | 4.12 | 4.34 | 4.12 | 4.17 | 4.17 | 0.36% | 21,960 |
| Mar 24, 2026 | 4.39 | 4.39 | 4.09 | 4.15 | 4.15 | -3.49% | 130,010 |
| Mar 23, 2026 | 4.21 | 4.32 | 4.10 | 4.30 | 4.30 | 2.14% | 68,025 |
| Mar 20, 2026 | 4.30 | 4.60 | 4.15 | 4.21 | 4.21 | -4.97% | 44,277 |
| Mar 19, 2026 | 4.53 | 4.56 | 4.35 | 4.43 | 4.43 | -0.45% | 11,240 |
| Mar 18, 2026 | 4.45 | 4.49 | 4.43 | 4.45 | 4.45 | -1.22% | 23,598 |
| Mar 17, 2026 | 4.60 | 4.60 | 4.51 | 4.51 | 4.51 | -0.11% | 152,014 |
| Mar 16, 2026 | 4.11 | 4.52 | 4.11 | 4.51 | 4.51 | 3.09% | 29,087 |
| Mar 13, 2026 | 4.44 | 4.49 | 4.26 | 4.38 | 4.38 | 1.74% | 10,851 |
| Mar 12, 2026 | 4.20 | 4.42 | 4.20 | 4.30 | 4.30 | 0.58% | 47,031 |
| Mar 11, 2026 | 4.46 | 4.46 | 4.06 | 4.28 | 4.28 | -2.40% | 15,383 |