Xiaomi Corporation (XIACY)
OTCMKTS · Delayed Price · Currency is USD
17.47
-0.53 (-2.94%)
Aug 27, 2026, 3:59 PM EST
XIACY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 16.35 | 16.88 | 16.35 | 16.45 | 16.45 | - | 188,967 |
| Aug 14, 2026 | 16.39 | 16.48 | 16.31 | 16.45 | 16.45 | -0.24% | 293,169 |
| Aug 13, 2026 | 16.60 | 16.60 | 16.35 | 16.49 | 16.49 | -1.49% | 237,323 |
| Aug 12, 2026 | 16.88 | 16.96 | 16.62 | 16.74 | 16.74 | -1.01% | 173,606 |
| Aug 11, 2026 | 17.15 | 17.15 | 16.80 | 16.91 | 16.91 | -3.87% | 241,676 |
| Aug 10, 2026 | 17.70 | 17.70 | 17.34 | 17.59 | 17.59 | 0.98% | 147,732 |
| Aug 7, 2026 | 17.40 | 17.50 | 17.25 | 17.42 | 17.42 | 1.34% | 165,157 |
| Aug 6, 2026 | 17.10 | 17.21 | 17.01 | 17.19 | 17.19 | -1.88% | 171,676 |
| Aug 5, 2026 | 17.65 | 17.74 | 17.39 | 17.52 | 17.52 | -1.90% | 234,420 |
| Aug 4, 2026 | 17.80 | 17.90 | 17.65 | 17.86 | 17.86 | 0.51% | 177,331 |
| Aug 3, 2026 | 18.00 | 18.00 | 17.70 | 17.77 | 17.77 | -3.00% | 390,320 |
| Jul 31, 2026 | 18.48 | 18.55 | 18.25 | 18.32 | 18.32 | -7.19% | 327,144 |
| Jul 30, 2026 | 19.90 | 20.00 | 19.52 | 19.74 | 19.74 | -2.13% | 564,040 |
| Jul 29, 2026 | 20.13 | 20.50 | 20.03 | 20.17 | 20.17 | 6.83% | 616,634 |
| Jul 28, 2026 | 19.00 | 19.15 | 18.60 | 18.88 | 18.88 | 2.28% | 441,580 |
| Jul 27, 2026 | 18.15 | 18.46 | 18.13 | 18.46 | 18.46 | 8.97% | 419,048 |
| Jul 24, 2026 | 16.94 | 17.08 | 16.94 | 16.94 | 16.94 | -0.65% | 139,851 |
| Jul 23, 2026 | 17.05 | 17.15 | 16.80 | 17.05 | 17.05 | 0.38% | 240,223 |
| Jul 22, 2026 | 16.87 | 17.18 | 16.87 | 16.99 | 16.99 | -2.05% | 377,177 |
| Jul 21, 2026 | 17.42 | 17.60 | 17.24 | 17.34 | 17.34 | -1.64% | 336,082 |
| Jul 20, 2026 | 17.77 | 17.78 | 17.50 | 17.63 | 17.63 | 2.38% | 249,525 |
| Jul 17, 2026 | 17.10 | 17.30 | 17.06 | 17.22 | 17.22 | -1.54% | 322,402 |
| Jul 16, 2026 | 17.56 | 17.58 | 17.43 | 17.49 | 17.49 | 5.68% | 570,781 |
| Jul 15, 2026 | 16.65 | 16.65 | 16.42 | 16.55 | 16.55 | 0.12% | 206,520 |
| Jul 14, 2026 | 16.78 | 16.84 | 16.53 | 16.53 | 16.53 | 0.18% | 513,477 |
| Jul 13, 2026 | 16.60 | 16.63 | 16.44 | 16.50 | 16.50 | -0.24% | 379,211 |
| Jul 10, 2026 | 16.47 | 16.56 | 16.42 | 16.54 | 16.54 | 3.70% | 266,889 |
| Jul 9, 2026 | 15.95 | 16.46 | 15.88 | 15.95 | 15.95 | - | 317,461 |
| Jul 8, 2026 | 15.86 | 16.00 | 15.85 | 15.95 | 15.95 | 7.70% | 516,260 |
| Jul 7, 2026 | 14.75 | 14.96 | 14.68 | 14.81 | 14.81 | 0.34% | 381,956 |
| Jul 6, 2026 | 15.10 | 15.10 | 14.72 | 14.76 | 14.76 | 2.22% | 390,536 |
| Jul 2, 2026 | 14.61 | 14.61 | 14.30 | 14.44 | 14.44 | 2.85% | 542,270 |
| Jul 1, 2026 | 14.00 | 14.25 | 13.86 | 14.04 | 14.04 | 1.01% | 473,364 |
| Jun 30, 2026 | 13.90 | 13.92 | 13.71 | 13.90 | 13.90 | -0.14% | 510,333 |
| Jun 29, 2026 | 13.86 | 14.05 | 13.86 | 13.92 | 13.92 | 0.65% | 315,135 |
| Jun 26, 2026 | 13.60 | 13.86 | 13.55 | 13.83 | 13.83 | -1.71% | 429,985 |
| Jun 25, 2026 | 14.25 | 14.25 | 14.05 | 14.07 | 14.07 | -3.63% | 418,928 |
| Jun 24, 2026 | 14.55 | 14.75 | 14.55 | 14.60 | 14.60 | 0.34% | 289,566 |
| Jun 23, 2026 | 14.49 | 14.59 | 14.25 | 14.55 | 14.55 | -3.32% | 558,971 |
| Jun 22, 2026 | 15.10 | 15.40 | 15.01 | 15.05 | 15.05 | -4.32% | 466,372 |
| Jun 18, 2026 | 15.55 | 15.91 | 15.50 | 15.73 | 15.73 | -1.19% | 385,377 |
| Jun 17, 2026 | 16.15 | 16.26 | 15.92 | 15.92 | 15.92 | -2.39% | 330,027 |