XPeng Inc. (XPNGF)
OTCMKTS
· Delayed Price · Currency is USD
9.00
-0.10 (-1.10%)
At close: Jul 14, 2025
XPeng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | 500 |
| Jul 11, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | 1,000 |
| Jul 7, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -5.86% | 110 |
| Jun 24, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.05% | 100 |
| Jun 17, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -2.06% | 250 |
| Jun 13, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.10% | 100 |
| Jun 12, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -1.88% | 250 |
| Jun 10, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 3.95% | 113 |
| Jun 6, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 6.62% | 601 |
| May 23, 2025 | 10.06 | 10.06 | 9.14 | 9.14 | 9.14 | -12.95% | 300 |
| May 22, 2025 | 10.65 | 11.74 | 9.80 | 10.50 | 10.50 | 4.43% | 1,302 |
| May 21, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -8.59% | 751 |
| May 20, 2025 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | -4.01% | 600 |
| May 16, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 12.24% | 112 |
| May 15, 2025 | 10.22 | 10.22 | 9.00 | 10.21 | 10.21 | -13.47% | 1,852 |
| May 14, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 8.46% | 100 |
| May 13, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | 200 |
| May 12, 2025 | 10.00 | 11.00 | 10.00 | 10.88 | 10.88 | 24.20% | 1,557 |
| Apr 22, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 10.19% | 110 |
| Apr 9, 2025 | 9.80 | 9.80 | 7.95 | 7.95 | 7.95 | -33.69% | 950 |
| Apr 2, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 23.61% | 110 |
| Mar 31, 2025 | 9.90 | 9.90 | 9.70 | 9.70 | 9.70 | -2.32% | 869 |
| Mar 25, 2025 | 10.51 | 10.51 | 9.93 | 9.93 | 9.93 | -17.93% | 2,500 |
| Mar 19, 2025 | 13.12 | 13.12 | 12.10 | 12.10 | 12.10 | -15.44% | 20,301 |
| Mar 18, 2025 | 11.35 | 14.31 | 11.35 | 14.31 | 14.31 | 15.87% | 22,582 |
| Mar 17, 2025 | 12.21 | 12.35 | 12.21 | 12.35 | 12.35 | -6.79% | 1,314 |
| Mar 14, 2025 | 12.00 | 13.25 | 12.00 | 13.25 | 13.25 | 29.90% | 2,200 |
| Feb 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 14.61% | 200 |
| Feb 20, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 220 |
| Feb 19, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 3.97% | 300 |
| Feb 14, 2025 | 8.55 | 8.56 | 8.55 | 8.56 | 8.56 | 0.12% | 527 |
| Feb 13, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | 137 |
| Feb 6, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 14.40% | 110 |
| Jan 30, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.05% | 100 |
| Jan 29, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 10.92% | 455 |