XGIMI Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	99.30	101.49	98.88	99.84	99.84	0.14%	778,336
Feb 12, 2026	99.67	100.00	97.88	99.70	99.70	0.03%	835,348
Feb 11, 2026	95.62	102.18	95.00	99.67	99.67	3.33%	2,449,674
Feb 10, 2026	95.98	97.24	95.05	96.46	96.46	0.71%	715,984
Feb 9, 2026	96.63	96.65	94.78	95.78	95.78	0.14%	952,883
Feb 6, 2026	95.00	96.89	94.46	95.65	95.65	-	1,132,616
Feb 5, 2026	91.95	98.18	91.50	95.65	95.65	3.13%	2,100,207
Feb 4, 2026	91.17	93.30	90.49	92.75	92.75	1.55%	1,292,458
Feb 3, 2026	92.06	92.91	90.32	91.33	91.33	1.59%	2,054,583
Feb 2, 2026	93.70	93.99	89.31	89.90	89.90	-4.06%	1,474,885
Jan 30, 2026	93.21	95.55	93.20	93.70	93.70	-0.03%	1,045,899
Jan 29, 2026	93.38	95.99	92.08	93.73	93.73	0.39%	1,225,200
Jan 28, 2026	96.29	96.74	93.10	93.37	93.37	-3.36%	1,443,464
Jan 27, 2026	100.15	100.86	95.81	96.62	96.62	-3.28%	1,888,351
Jan 26, 2026	105.56	106.50	99.58	99.90	99.90	-5.34%	2,346,842
Jan 23, 2026	103.51	106.98	103.50	105.54	105.54	2.07%	1,459,612
Jan 22, 2026	104.35	104.91	102.48	103.40	103.40	-0.58%	1,236,145
Jan 21, 2026	104.84	105.98	103.87	104.00	104.00	-0.77%	1,029,097
Jan 20, 2026	110.18	110.80	104.80	104.81	104.81	-4.72%	1,449,610
Jan 19, 2026	111.80	111.80	109.00	110.00	110.00	-0.99%	811,593
Jan 16, 2026	113.43	115.60	110.80	111.10	111.10	-0.80%	992,523
Jan 15, 2026	112.42	113.31	111.31	112.00	112.00	-0.37%	722,309
Jan 14, 2026	111.32	114.78	110.79	112.42	112.42	0.99%	1,677,164
Jan 13, 2026	110.16	114.39	110.16	111.32	111.32	0.83%	1,719,164
Jan 12, 2026	108.58	111.00	108.40	110.40	110.40	0.96%	1,446,013
Jan 9, 2026	108.00	109.95	107.00	109.35	109.35	1.25%	1,217,314
Jan 8, 2026	108.94	109.53	107.56	108.00	108.00	-0.84%	1,102,026
Jan 7, 2026	113.97	113.97	108.52	108.91	108.91	-4.46%	2,209,379
Jan 6, 2026	113.80	115.98	113.03	114.00	114.00	-0.47%	1,221,486
Jan 5, 2026	113.00	115.15	111.50	114.54	114.54	2.74%	1,244,411
Dec 31, 2025	109.32	114.00	109.03	111.48	111.48	1.98%	1,230,836
Dec 30, 2025	103.61	113.19	103.61	109.32	109.32	4.56%	1,587,088
Dec 29, 2025	104.35	106.10	103.35	104.55	104.55	0.19%	698,830
Dec 26, 2025	105.23	107.00	104.15	104.35	104.35	-1.25%	676,654
Dec 25, 2025	106.19	106.88	104.81	105.67	105.67	-0.42%	414,081
Dec 24, 2025	104.97	106.83	104.80	106.12	106.12	1.38%	321,470
Dec 23, 2025	106.19	107.50	104.59	104.68	104.68	-1.07%	658,987
Dec 22, 2025	105.50	106.76	105.41	105.81	105.81	0.17%	379,814
Dec 19, 2025	104.44	105.88	103.39	105.63	105.63	1.88%	522,113
Dec 18, 2025	105.00	105.00	103.35	103.68	103.68	-0.61%	439,371
Dec 17, 2025	103.60	104.99	102.20	104.32	104.32	0.14%	557,687
Dec 16, 2025	106.00	106.55	104.01	104.17	104.17	0.42%	608,857
Dec 15, 2025	105.58	105.66	103.67	103.73	103.73	-1.76%	422,238
Dec 12, 2025	103.21	105.97	103.21	105.59	105.59	1.45%	568,436
Dec 11, 2025	104.51	105.49	103.86	104.08	104.08	-0.66%	418,751
Dec 10, 2025	104.79	105.23	103.31	104.77	104.77	-0.22%	501,496
Dec 9, 2025	108.00	108.94	104.77	105.00	105.00	-2.70%	753,996
Dec 8, 2025	108.79	109.48	107.10	107.91	107.91	-0.81%	800,332
Dec 5, 2025	109.63	110.11	107.92	108.79	108.79	-0.81%	418,842
Dec 4, 2025	113.00	113.49	109.21	109.68	109.68	-2.62%	566,183