XPeng Inc. (XPNGF)
OTCMKTS · Delayed Price · Currency is USD
11.98
-1.03 (-7.88%)
At close: Oct 7, 2025
XPeng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.46% | 146 |
| Oct 7, 2025 | 13.00 | 13.00 | 11.98 | 11.98 | 11.98 | -7.88% | 918 |
| Oct 3, 2025 | 12.05 | 13.00 | 12.05 | 13.00 | 13.00 | 3.17% | 1,449 |
| Oct 2, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 15.28% | 1,147 |
| Sep 25, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 7.16% | 890 |
| Sep 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.39% | 250 |
| Sep 2, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 3.36% | 150 |
| Aug 22, 2025 | 11.91 | 11.91 | 10.11 | 10.11 | 10.11 | 1.10% | 60,450 |
| Aug 18, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 101 |
| Aug 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.19% | 100 |
| Aug 1, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.27% | 100 |
| Jul 29, 2025 | 9.19 | 9.19 | 9.10 | 9.10 | 9.10 | 1.11% | 10,200 |
| Jul 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 10.43% | 100 |
| Jul 16, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -8.63% | 100 |
| Jul 15, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.89% | 1,000 |
| 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 |