XGIMI Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	77.00	77.25	74.90	75.98	75.98	-1.32%	875,435
May 28, 2026	77.80	77.96	75.30	77.00	77.00	-1.31%	914,962
May 27, 2026	81.00	81.15	77.58	78.02	78.02	-3.87%	1,038,923
May 26, 2026	83.00	83.42	80.42	81.16	81.16	-2.93%	761,941
May 25, 2026	83.50	84.43	80.84	83.61	83.61	0.07%	997,875
May 22, 2026	83.57	85.48	82.56	83.55	83.55	-0.04%	750,758
May 21, 2026	83.08	86.97	83.08	83.58	83.58	0.82%	1,096,367
May 20, 2026	83.34	83.83	81.72	82.90	82.90	-1.11%	901,897
May 19, 2026	86.00	86.20	82.80	83.83	83.83	-2.21%	1,261,605
May 18, 2026	92.30	92.30	85.80	86.91	85.73	-5.84%	1,678,131
May 15, 2026	92.91	94.86	91.37	92.30	91.04	-0.58%	817,495
May 14, 2026	95.00	95.68	92.81	92.84	91.57	-2.28%	862,052
May 13, 2026	93.61	95.77	93.07	95.01	93.72	1.00%	980,648
May 12, 2026	94.70	95.09	93.53	94.07	92.79	-2.21%	1,066,044
May 11, 2026	90.08	96.52	88.66	96.20	94.89	6.52%	2,560,727
May 8, 2026	90.58	91.20	89.66	90.31	89.08	0.01%	639,752
May 7, 2026	90.26	90.48	89.23	90.30	89.07	0.04%	568,992
May 6, 2026	90.04	91.41	89.50	90.26	89.03	0.24%	607,269
Apr 30, 2026	90.50	91.30	88.01	90.04	88.81	-0.20%	595,439
Apr 29, 2026	88.88	90.30	88.65	90.22	88.99	1.79%	358,350
Apr 28, 2026	91.41	92.80	88.63	88.63	87.42	-3.03%	629,877
Apr 27, 2026	90.09	91.87	88.60	91.40	90.15	1.45%	600,320
Apr 24, 2026	89.61	90.38	88.51	90.09	88.86	0.28%	367,105
Apr 23, 2026	91.03	91.55	89.60	89.84	88.62	-1.25%	527,987
Apr 22, 2026	90.58	91.30	90.50	90.98	89.74	-0.02%	471,234
Apr 21, 2026	90.83	91.88	90.82	91.00	89.76	-0.23%	519,755
Apr 20, 2026	92.20	92.20	90.75	91.21	89.97	-1.08%	746,223
Apr 17, 2026	94.90	97.17	91.80	92.21	90.95	-2.86%	1,770,784
Apr 16, 2026	91.00	95.66	90.01	94.92	93.63	4.34%	1,277,558
Apr 15, 2026	91.49	92.00	89.96	90.97	89.73	-0.20%	411,728
Apr 14, 2026	92.56	92.66	90.77	91.15	89.91	-0.72%	490,846
Apr 13, 2026	93.91	94.74	91.65	91.81	90.56	-3.09%	1,062,268
Apr 10, 2026	92.98	95.28	92.58	94.74	93.45	2.42%	862,648
Apr 9, 2026	93.11	94.22	92.41	92.50	91.24	-1.74%	578,003
Apr 8, 2026	93.71	94.66	93.60	94.14	92.86	1.99%	717,038
Apr 7, 2026	92.19	93.69	90.70	92.30	91.04	-0.74%	582,418
Apr 3, 2026	91.90	93.35	91.28	92.99	91.72	0.40%	419,469
Apr 2, 2026	93.96	94.06	91.90	92.62	91.36	-1.81%	580,558
Apr 1, 2026	89.98	94.56	89.57	94.33	93.04	6.13%	1,336,118
Mar 31, 2026	90.50	90.86	88.62	88.88	87.67	-2.17%	629,485
Mar 30, 2026	91.90	92.90	89.57	90.85	89.61	-2.11%	715,785
Mar 27, 2026	88.17	93.48	88.12	92.81	91.55	4.08%	1,214,685
Mar 26, 2026	90.33	92.18	88.85	89.17	87.95	-1.38%	573,568
Mar 25, 2026	90.00	91.46	88.00	90.42	89.19	0.36%	837,027
Mar 24, 2026	84.47	90.70	84.34	90.10	88.87	7.01%	1,437,184
Mar 23, 2026	85.68	86.86	82.34	84.20	83.05	-2.84%	1,098,876
Mar 20, 2026	87.50	88.57	86.51	86.66	85.48	-1.22%	926,862
Mar 19, 2026	89.33	90.00	86.70	87.73	86.53	-2.65%	1,094,218
Mar 18, 2026	90.60	91.60	89.61	90.12	88.89	-0.53%	518,526
Mar 17, 2026	93.54	93.54	90.38	90.60	89.37	-2.60%	619,302