XGIMI Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	88.80	98.50	86.03	96.93	96.93	7.13%	2,429,355
Oct 22, 2026	90.71	90.96	87.57	90.48	90.48	-0.24%	1,405,893
Oct 21, 2026	91.94	92.53	89.50	90.70	90.70	-1.84%	1,241,129
Oct 20, 2026	86.27	93.27	85.20	92.40	92.40	5.78%	1,922,226
Oct 19, 2026	86.07	88.60	85.21	87.35	87.35	0.48%	1,103,600
Oct 16, 2026	84.85	89.89	84.32	86.93	86.93	3.55%	1,527,513
Oct 15, 2026	84.87	86.51	83.00	83.95	83.95	-2.06%	861,067
Oct 14, 2026	84.86	88.00	82.33	85.72	85.72	2.28%	1,575,989
Oct 13, 2026	83.07	84.86	81.83	83.81	83.81	-1.24%	986,100
Oct 12, 2026	83.66	86.30	82.22	84.86	84.86	2.45%	1,229,044
Oct 9, 2026	80.00	83.29	78.18	82.83	82.83	4.62%	1,230,057
Oct 8, 2026	85.23	85.66	78.43	79.17	79.17	-6.63%	1,959,251
Sep 30, 2026	81.10	86.86	81.10	84.79	84.79	4.68%	1,891,470
Sep 29, 2026	81.46	81.98	80.51	81.00	81.00	-0.07%	430,518
Sep 28, 2026	83.00	84.88	80.70	81.06	81.06	-3.02%	1,222,732
Sep 24, 2026	87.59	87.59	83.42	83.58	83.58	-3.61%	939,329
Sep 23, 2026	90.20	90.20	85.88	86.71	86.71	-2.30%	1,048,291
Sep 22, 2026	86.75	90.77	86.47	88.75	88.75	4.68%	1,828,406
Sep 21, 2026	84.30	85.82	83.00	84.78	84.78	1.12%	781,552
Sep 18, 2026	84.92	85.00	83.52	83.84	83.84	0.31%	685,155
Sep 17, 2026	85.51	85.89	82.64	83.58	83.58	-2.27%	1,209,105
Sep 16, 2026	86.54	86.54	83.00	85.52	85.52	-1.08%	956,466
Sep 15, 2026	88.01	88.01	85.10	86.45	86.45	0.17%	816,982
Sep 14, 2026	86.73	86.85	85.15	86.30	86.30	-1.26%	875,937
Sep 11, 2026	86.29	88.00	85.00	87.40	87.40	0.28%	703,384
Sep 10, 2026	86.00	88.26	85.24	87.16	87.16	0.65%	1,043,343
Sep 9, 2026	89.30	89.30	86.06	86.60	86.60	-2.97%	873,260
Sep 8, 2026	89.92	90.57	86.66	89.25	89.25	-0.97%	2,383,782
Sep 7, 2026	84.94	91.88	84.00	90.12	90.12	7.39%	3,081,894
Sep 4, 2026	84.15	86.28	82.60	83.92	83.92	-0.91%	1,293,892
Sep 3, 2026	85.09	86.60	83.80	84.69	84.69	1.18%	1,435,014
Sep 2, 2026	83.30	85.52	80.80	83.70	83.70	0.48%	2,354,134
Sep 1, 2026	75.69	86.45	75.15	83.30	83.30	10.40%	4,074,782
Aug 31, 2026	71.92	76.34	71.51	75.45	75.45	8.86%	1,991,939
Aug 28, 2026	69.30	70.60	69.00	69.31	69.31	-0.56%	425,881
Aug 27, 2026	69.36	70.26	68.88	69.70	69.70	-0.58%	386,142
Aug 26, 2026	70.16	70.90	69.35	70.11	70.11	0.57%	418,881
Aug 25, 2026	67.08	70.21	66.68	69.71	69.71	3.60%	678,541
Aug 24, 2026	69.88	69.88	67.07	67.29	67.29	-2.22%	379,252
Aug 21, 2026	70.50	70.69	68.50	68.82	68.82	-2.40%	506,793
Aug 20, 2026	69.89	72.65	69.89	70.51	70.51	0.89%	552,553
Aug 19, 2026	70.98	71.78	69.30	69.89	69.89	-2.24%	660,412
Aug 18, 2026	71.51	72.95	70.45	71.49	71.49	-0.53%	664,077
Aug 17, 2026	70.88	72.55	70.37	71.87	71.87	1.35%	598,904
Aug 14, 2026	71.94	72.37	70.51	70.91	70.91	-1.42%	580,166
Aug 13, 2026	74.00	74.00	71.70	71.93	71.93	-2.52%	730,579
Aug 12, 2026	74.32	75.60	73.51	73.79	73.79	-1.82%	996,505
Aug 11, 2026	73.72	75.48	72.51	75.16	75.16	1.97%	1,480,991
Aug 10, 2026	66.75	74.47	66.73	73.71	73.71	9.33%	2,467,809
Aug 7, 2026	66.85	67.67	65.37	67.42	67.42	1.08%	1,012,675