XGIMI Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	110.46	113.20	110.13	112.63	112.63	1.06%	641,701
Dec 2, 2025	109.80	111.77	108.10	111.45	111.45	0.97%	772,426
Dec 1, 2025	111.80	111.95	107.11	110.38	110.38	-0.74%	1,111,371
Nov 28, 2025	111.88	112.23	109.88	111.20	111.20	-0.26%	627,876
Nov 27, 2025	111.50	114.38	111.30	111.49	111.49	0.08%	517,153
Nov 26, 2025	112.00	113.99	111.30	111.40	111.40	-0.89%	650,333
Nov 25, 2025	111.66	115.88	111.66	112.40	112.40	0.66%	1,130,184
Nov 24, 2025	111.56	113.38	108.92	111.66	111.66	0.55%	762,705
Nov 21, 2025	112.80	114.38	110.50	111.05	111.05	-1.81%	820,459
Nov 20, 2025	117.00	117.50	112.66	113.10	113.10	-2.30%	567,625
Nov 19, 2025	117.20	118.32	114.22	115.76	115.76	-1.47%	939,429
Nov 18, 2025	114.55	120.95	114.18	117.49	117.49	1.73%	1,601,328
Nov 17, 2025	118.27	118.45	114.18	115.49	115.49	-2.55%	1,108,503
Nov 14, 2025	118.00	121.60	118.00	118.51	118.51	-0.57%	1,051,944
Nov 13, 2025	118.99	121.65	117.80	119.19	119.19	1.18%	1,767,893
Nov 12, 2025	113.78	119.16	112.88	117.80	117.80	3.44%	2,395,921
Nov 11, 2025	112.63	115.10	111.84	113.88	113.88	0.78%	1,106,640