XGIMI Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	88.17	93.48	88.12	92.81	92.81	4.08%	1,214,685
Mar 26, 2026	90.33	92.18	88.85	89.17	89.17	-1.38%	573,568
Mar 25, 2026	90.00	91.46	88.00	90.42	90.42	0.36%	837,027
Mar 24, 2026	84.47	90.70	84.34	90.10	90.10	7.01%	1,437,184
Mar 23, 2026	85.68	86.86	82.34	84.20	84.20	-2.84%	1,098,876
Mar 20, 2026	87.50	88.57	86.51	86.66	86.66	-1.22%	926,862
Mar 19, 2026	89.33	90.00	86.70	87.73	87.73	-2.65%	1,094,218
Mar 18, 2026	90.60	91.60	89.61	90.12	90.12	-0.53%	518,526
Mar 17, 2026	93.54	93.54	90.38	90.60	90.60	-2.60%	619,302
Mar 16, 2026	91.00	93.75	90.08	93.02	93.02	1.88%	932,592
Mar 13, 2026	91.60	92.50	90.99	91.30	91.30	-0.58%	612,898
Mar 12, 2026	92.19	92.42	90.99	91.83	91.83	-0.40%	642,236
Mar 11, 2026	92.25	93.18	91.63	92.20	92.20	0.14%	709,849
Mar 10, 2026	91.23	92.76	90.62	92.07	92.07	1.77%	720,386
Mar 9, 2026	93.38	93.50	88.00	90.47	90.47	-4.67%	1,893,872
Mar 6, 2026	92.60	95.39	92.00	94.90	94.90	2.53%	1,032,583
Mar 5, 2026	94.55	94.88	92.17	92.56	92.56	-0.45%	1,177,167
Mar 4, 2026	95.64	96.95	92.85	92.98	92.98	-3.61%	1,218,499
Mar 3, 2026	94.67	99.78	94.67	96.46	96.46	2.24%	2,149,358
Mar 2, 2026	94.00	97.40	93.69	94.35	94.35	-0.84%	1,219,635
Feb 27, 2026	93.99	96.76	93.28	95.15	95.15	1.23%	1,224,156
Feb 26, 2026	96.10	96.10	93.65	93.99	93.99	-1.78%	1,100,442
Feb 25, 2026	97.93	97.93	95.18	95.69	95.69	-1.55%	1,189,308
Feb 24, 2026	101.22	101.22	96.70	97.20	97.20	-2.64%	1,148,695
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