XPeng Inc. (XPNGF)
OTCMKTS
· Delayed Price · Currency is USD
6.58
0.00 (0.00%)
At close: Dec 24, 2024
XPeng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | 100 |
| Dec 11, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -2.81% | 100 |
| Dec 9, 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 18.77% | 100 |
| Nov 26, 2024 | 5.72 | 5.72 | 5.70 | 5.70 | 5.70 | -0.09% | 634 |
| Nov 22, 2024 | 6.00 | 6.00 | 5.71 | 5.71 | 5.71 | -11.41% | 2,060 |
| Nov 21, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -3.74% | 100 |
| Nov 19, 2024 | 6.68 | 6.69 | 6.68 | 6.69 | 6.69 | -4.56% | 3,468 |
| Nov 12, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -6.41% | 405 |
| Nov 11, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 25.88% | 360 |
| Nov 6, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 624 |
| Nov 1, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 2,000 |
| Oct 30, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | 160 |
| Oct 29, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.87% | 100 |
| Oct 28, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 12.19% | 100 |
| Oct 22, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -4.37% | 1,000 |
| Oct 17, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -5.18% | 230 |
| Oct 16, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -3.18% | 1,000 |
| Oct 14, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.08% | 150,624 |
| Oct 9, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 2.66% | 2,075 |
| Oct 8, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -1.52% | 100 |
| Oct 4, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 2.78% | 350 |
| Oct 2, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 51.52% | 1,100 |
| Aug 29, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.01% | 2,000 |
| Aug 27, 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 3.83% | 3,000 |
| Aug 26, 2024 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 13.03% | 1,000 |
| Aug 15, 2024 | 3.42 | 3.42 | 3.30 | 3.30 | 3.30 | -1.46% | 5,000 |
| Aug 13, 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.50% | 201 |
| Jul 9, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -15.00% | 200 |
| Jul 5, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.13% | 144,200 |
| Jun 11, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.60% | 2,000 |
| May 24, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -8.14% | 121,984 |
| May 21, 2024 | 5.00 | 5.48 | 4.42 | 4.42 | 4.42 | 2.79% | 10,200 |
| May 20, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.36% | 154 |
| May 2, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 9.01% | 111 |
| May 1, 2024 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 6.32% | 100 |
| Apr 26, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 9.38% | 200 |
| Apr 23, 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 15.42% | 250 |
| Apr 16, 2024 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -25.68% | 100 |
| Apr 11, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.49% | 48,236 |
| Apr 9, 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.73% | 100 |
| Apr 1, 2024 | 4.11 | 4.11 | 4.10 | 4.10 | 4.10 | -0.24% | 1,350 |
| Mar 28, 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.24% | 300,127 |
| Mar 27, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -17.84% | 740 |
| Mar 21, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 326,226 |
| Mar 20, 2024 | 5.19 | 5.19 | 4.99 | 4.99 | 4.99 | 21.12% | 174,870 |
| Feb 9, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -11.49% | 500 |
| Jan 24, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -8.00% | 126,000 |
| Jan 17, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -26.24% | 340 |
| Dec 20, 2023 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -7.30% | 200 |
| Dec 15, 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -7.73% | 102 |
| Dec 14, 2023 | 7.77 | 8.02 | 7.77 | 8.02 | 8.02 | 4.84% | 2,200 |
| Dec 8, 2023 | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | -0.65% | 200 |
| Nov 13, 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.33% | 12,000 |
| Nov 2, 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 7.20% | 300 |
| Oct 24, 2023 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -12.08% | 100 |
| Oct 10, 2023 | 8.48 | 8.48 | 8.28 | 8.28 | 8.28 | -1.37% | 64,798 |
| Sep 25, 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -9.49% | 125,100 |
| Sep 12, 2023 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 1.53% | 156,100 |
| Sep 11, 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -1.77% | 100 |
| Sep 6, 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -3.53% | 73,100 |
| Sep 1, 2023 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 42.81% | 120 |
| Jul 31, 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 5.47% | 250 |
| Jul 24, 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.39% | 300 |
| Jul 12, 2023 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | 200 |
| Jul 6, 2023 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -1.22% | 350 |
| Jun 30, 2023 | 6.80 | 6.80 | 6.57 | 6.57 | 6.57 | 17.53% | 60,575 |
| Jun 28, 2023 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 30.61% | 300 |
| Jun 6, 2023 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -37.06% | 310 |
| May 25, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 29.77% | 200 |
| May 24, 2023 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 300 |
| Feb 27, 2023 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1.55% | 350 |
| Feb 21, 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | 100 |
| Feb 7, 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -6.18% | 310 |
| Feb 1, 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 9.56% | 588 |