XPeng Inc. (XPNGF)
OTCMKTS
· Delayed Price · Currency is USD
9.93
-2.17 (-17.93%)
At close: Mar 25, 2025
XPeng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.75% | 201 |
| 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 |