Xiaomi Corporation (XIACY)
OTCMKTS · Delayed Price · Currency is USD
16.34
-0.69 (-4.05%)
Oct 27, 2026, 10:07 AM EDT
XIACY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 16.46 | 16.50 | 16.29 | 16.34 | 16.34 | -4.05% | 9,587 |
| Oct 26, 2026 | 17.00 | 17.13 | 16.97 | 17.03 | 17.03 | 0.01% | 197,467 |
| Oct 23, 2026 | 16.95 | 17.07 | 16.88 | 17.03 | 17.03 | 2.09% | 205,060 |
| Oct 22, 2026 | 16.50 | 16.70 | 16.31 | 16.68 | 16.68 | -1.36% | 240,465 |
| Oct 21, 2026 | 17.07 | 17.07 | 16.87 | 16.91 | 16.91 | -2.03% | 240,150 |
| Oct 20, 2026 | 17.11 | 17.33 | 17.00 | 17.26 | 17.26 | 2.98% | 163,550 |
| Oct 19, 2026 | 16.75 | 16.99 | 16.71 | 16.76 | 16.76 | -0.65% | 193,533 |
| Oct 16, 2026 | 16.88 | 17.15 | 16.81 | 16.87 | 16.87 | -2.71% | 128,638 |
| Oct 15, 2026 | 17.07 | 17.44 | 17.05 | 17.34 | 17.34 | 5.15% | 422,446 |
| Oct 14, 2026 | 16.55 | 16.64 | 16.37 | 16.49 | 16.49 | 3.58% | 256,985 |
| Oct 13, 2026 | 15.85 | 15.95 | 15.83 | 15.92 | 15.92 | 2.38% | 249,323 |
| Oct 12, 2026 | 15.74 | 15.74 | 15.44 | 15.55 | 15.55 | -6.33% | 224,934 |
| Oct 9, 2026 | 16.36 | 16.80 | 16.35 | 16.60 | 16.60 | 9.93% | 431,255 |
| Oct 8, 2026 | 15.14 | 15.14 | 15.02 | 15.10 | 15.10 | -0.92% | 165,768 |
| Oct 7, 2026 | 15.22 | 15.24 | 15.10 | 15.24 | 15.24 | -1.23% | 206,700 |
| Oct 6, 2026 | 15.39 | 15.44 | 15.30 | 15.43 | 15.43 | 0.33% | 182,966 |
| Oct 5, 2026 | 15.35 | 15.45 | 15.20 | 15.38 | 15.38 | 0.20% | 348,049 |
| Oct 2, 2026 | 15.50 | 15.50 | 15.32 | 15.35 | 15.35 | -3.94% | 174,768 |
| Oct 1, 2026 | 15.85 | 16.11 | 15.85 | 15.98 | 15.98 | -0.68% | 246,763 |
| Sep 30, 2026 | 16.07 | 16.20 | 15.95 | 16.09 | 16.09 | 0.94% | 645,563 |
| Sep 29, 2026 | 16.10 | 16.20 | 15.86 | 15.94 | 15.94 | -3.57% | 246,407 |
| Sep 28, 2026 | 16.50 | 16.62 | 16.33 | 16.53 | 16.53 | 0.06% | 175,142 |
| Sep 25, 2026 | 16.63 | 16.66 | 16.42 | 16.52 | 16.52 | -2.19% | 179,166 |
| Sep 24, 2026 | 16.75 | 16.95 | 16.72 | 16.89 | 16.89 | 1.08% | 340,524 |
| Sep 23, 2026 | 16.90 | 17.19 | 16.61 | 16.71 | 16.71 | -3.74% | 287,743 |
| Sep 22, 2026 | 17.25 | 17.50 | 17.23 | 17.36 | 17.36 | -1.70% | 175,254 |
| Sep 21, 2026 | 17.54 | 17.66 | 17.44 | 17.66 | 17.66 | 5.69% | 243,143 |
| Sep 18, 2026 | 16.63 | 16.82 | 16.62 | 16.71 | 16.71 | 0.54% | 189,886 |
| Sep 17, 2026 | 16.56 | 16.90 | 16.56 | 16.62 | 16.62 | 0.73% | 138,326 |
| Sep 16, 2026 | 16.55 | 16.70 | 16.38 | 16.50 | 16.50 | -2.31% | 155,405 |
| Sep 15, 2026 | 17.06 | 17.06 | 16.81 | 16.89 | 16.89 | -2.82% | 138,018 |
| Sep 14, 2026 | 17.07 | 17.44 | 17.06 | 17.38 | 17.38 | 4.13% | 318,723 |
| Sep 11, 2026 | 16.89 | 16.89 | 16.60 | 16.69 | 16.69 | 1.64% | 185,361 |
| Sep 10, 2026 | 16.47 | 16.58 | 16.31 | 16.42 | 16.42 | -0.79% | 180,446 |
| Sep 9, 2026 | 16.88 | 16.95 | 16.54 | 16.55 | 16.55 | -3.50% | 223,597 |
| Sep 8, 2026 | 17.35 | 17.35 | 17.05 | 17.15 | 17.15 | -4.88% | 347,671 |
| Sep 4, 2026 | 18.04 | 18.12 | 18.00 | 18.03 | 18.03 | 2.10% | 184,190 |
| Sep 3, 2026 | 17.63 | 18.12 | 17.48 | 17.66 | 17.66 | -1.89% | 245,347 |
| Sep 2, 2026 | 17.88 | 18.15 | 17.73 | 18.00 | 18.00 | 2.45% | 206,564 |
| Sep 1, 2026 | 17.44 | 17.67 | 17.42 | 17.57 | 17.57 | 0.63% | 228,761 |
| Aug 31, 2026 | 17.75 | 17.82 | 17.46 | 17.46 | 17.46 | -1.91% | 250,701 |
| Aug 28, 2026 | 17.60 | 17.82 | 17.60 | 17.80 | 17.80 | 2.01% | 167,454 |
| Aug 27, 2026 | 17.55 | 17.69 | 17.35 | 17.45 | 17.45 | -2.78% | 283,137 |
| Aug 26, 2026 | 18.08 | 18.18 | 17.95 | 17.95 | 17.95 | 0.96% | 144,176 |
| Aug 25, 2026 | 17.77 | 17.84 | 17.68 | 17.78 | 17.78 | 0.11% | 124,900 |
| Aug 24, 2026 | 17.80 | 17.93 | 17.75 | 17.76 | 17.76 | -3.64% | 350,388 |
| Aug 21, 2026 | 18.38 | 18.43 | 18.31 | 18.43 | 18.43 | 4.48% | 314,378 |
| Aug 20, 2026 | 17.63 | 17.70 | 17.47 | 17.64 | 17.64 | -0.17% | 290,849 |
| Aug 19, 2026 | 17.40 | 17.71 | 17.36 | 17.67 | 17.67 | 9.14% | 609,998 |
| Aug 18, 2026 | 16.49 | 16.84 | 15.72 | 16.19 | 16.19 | -1.58% | 1,660,324 |