Xiaomi Corporation (XIACF)
OTCMKTS · Delayed Price · Currency is USD
3.470
-0.058 (-1.64%)
Jul 17, 2026, 10:48 AM EST
XIACF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.46 | 3.47 | 3.42 | 3.47 | 3.47 | -1.63% | 8,804 |
| Jul 16, 2026 | 3.50 | 3.55 | 3.46 | 3.53 | 3.53 | 6.89% | 37,580 |
| Jul 15, 2026 | 3.30 | 3.34 | 3.20 | 3.30 | 3.30 | -0.75% | 97,164 |
| Jul 14, 2026 | 3.48 | 3.48 | 3.32 | 3.33 | 3.33 | -0.75% | 16,401 |
| Jul 13, 2026 | 3.00 | 3.50 | 3.00 | 3.35 | 3.35 | 0.60% | 16,722 |
| Jul 10, 2026 | 3.11 | 3.37 | 3.11 | 3.33 | 3.33 | 3.74% | 38,733 |
| Jul 9, 2026 | 3.23 | 3.25 | 3.17 | 3.21 | 3.21 | 0.31% | 12,143 |
| Jul 8, 2026 | 3.25 | 3.25 | 2.92 | 3.20 | 3.20 | 8.11% | 18,029 |
| Jul 7, 2026 | 2.99 | 2.99 | 2.93 | 2.96 | 2.96 | -0.67% | 60,733 |
| Jul 6, 2026 | 2.96 | 3.02 | 2.84 | 2.98 | 2.98 | 2.41% | 39,844 |
| Jul 2, 2026 | 2.90 | 3.00 | 2.85 | 2.91 | 2.91 | 3.93% | 133,682 |
| Jul 1, 2026 | 2.85 | 2.90 | 2.80 | 2.80 | 2.80 | -2.62% | 8,024 |
| Jun 30, 2026 | 2.98 | 2.98 | 2.75 | 2.88 | 2.88 | 2.69% | 23,522 |
| Jun 29, 2026 | 2.86 | 2.98 | 2.60 | 2.80 | 2.80 | - | 83,921 |
| Jun 26, 2026 | 2.84 | 2.87 | 2.52 | 2.80 | 2.80 | -1.58% | 60,799 |
| Jun 25, 2026 | 2.95 | 3.07 | 2.83 | 2.85 | 2.85 | -4.14% | 47,663 |
| Jun 24, 2026 | 2.90 | 3.00 | 2.90 | 2.97 | 2.97 | 1.82% | 6,789 |
| Jun 23, 2026 | 3.00 | 3.05 | 2.91 | 2.92 | 2.91 | -4.74% | 39,204 |
| Jun 22, 2026 | 3.15 | 3.15 | 3.01 | 3.06 | 3.06 | -2.83% | 68,264 |
| Jun 18, 2026 | 3.20 | 3.20 | 3.12 | 3.15 | 3.15 | -1.59% | 61,823 |
| Jun 17, 2026 | 3.26 | 3.32 | 3.20 | 3.20 | 3.20 | -2.38% | 563,744 |
| Jun 16, 2026 | 3.36 | 3.36 | 3.26 | 3.28 | 3.28 | -1.56% | 57,588 |
| Jun 15, 2026 | 3.26 | 3.38 | 3.26 | 3.33 | 3.33 | -0.45% | 480,845 |
| Jun 12, 2026 | 3.14 | 3.35 | 3.14 | 3.35 | 3.35 | 0.75% | 127,949 |
| Jun 11, 2026 | 3.32 | 3.33 | 3.28 | 3.32 | 3.32 | -0.60% | 61,971 |
| Jun 10, 2026 | 3.40 | 3.41 | 3.32 | 3.34 | 3.34 | -2.87% | 139,167 |
| Jun 9, 2026 | 3.50 | 3.55 | 3.15 | 3.44 | 3.44 | -1.22% | 36,572 |
| Jun 8, 2026 | 3.55 | 3.55 | 3.48 | 3.48 | 3.48 | -1.28% | 39,405 |
| Jun 5, 2026 | 3.65 | 3.65 | 3.50 | 3.53 | 3.53 | -3.00% | 28,723 |
| Jun 4, 2026 | 3.63 | 3.64 | 3.60 | 3.64 | 3.64 | -0.41% | 32,635 |
| Jun 3, 2026 | 3.70 | 3.70 | 3.62 | 3.65 | 3.65 | -3.31% | 129,242 |
| Jun 2, 2026 | 3.61 | 3.78 | 3.61 | 3.78 | 3.78 | 2.58% | 174,536 |
| Jun 1, 2026 | 3.60 | 3.68 | 3.52 | 3.68 | 3.68 | 1.80% | 501,743 |
| May 29, 2026 | 3.69 | 3.69 | 3.57 | 3.62 | 3.62 | -1.16% | 30,712 |
| May 28, 2026 | 3.66 | 3.67 | 3.61 | 3.66 | 3.66 | 0.21% | 35,690 |
| May 27, 2026 | 3.69 | 3.74 | 3.56 | 3.65 | 3.65 | -5.19% | 58,826 |
| May 26, 2026 | 3.80 | 3.85 | 3.80 | 3.85 | 3.85 | 0.67% | 26,573 |
| May 22, 2026 | 3.82 | 3.85 | 3.79 | 3.83 | 3.82 | -0.40% | 24,397 |
| May 21, 2026 | 3.88 | 3.88 | 3.80 | 3.84 | 3.84 | -1.16% | 29,904 |
| 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 | -4.60% | 45,185 |
| May 14, 2026 | 4.27 | 4.27 | 3.92 | 4.08 | 4.08 | -2.22% | 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 | 3.07% | 29,725 |