XGIMI Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	90.58	91.20	89.66	90.31	90.31	0.01%	639,752
May 7, 2026	90.26	90.48	89.23	90.30	90.30	0.04%	568,992
May 6, 2026	90.04	91.41	89.50	90.26	90.26	0.24%	607,269
Apr 30, 2026	90.50	91.30	88.01	90.04	90.04	-0.20%	595,439
Apr 29, 2026	88.88	90.30	88.65	90.22	90.22	1.79%	358,350
Apr 28, 2026	91.41	92.80	88.63	88.63	88.63	-3.03%	629,877
Apr 27, 2026	90.09	91.87	88.60	91.40	91.40	1.45%	600,320
Apr 24, 2026	89.61	90.38	88.51	90.09	90.09	0.28%	367,105
Apr 23, 2026	91.03	91.55	89.60	89.84	89.84	-1.25%	527,987
Apr 22, 2026	90.58	91.30	90.50	90.98	90.98	-0.02%	471,234
Apr 21, 2026	90.83	91.88	90.82	91.00	91.00	-0.23%	519,755
Apr 20, 2026	92.20	92.20	90.75	91.21	91.21	-1.08%	746,223
Apr 17, 2026	94.90	97.17	91.80	92.21	92.21	-2.86%	1,770,784
Apr 16, 2026	91.00	95.66	90.01	94.92	94.92	4.34%	1,277,558
Apr 15, 2026	91.49	92.00	89.96	90.97	90.97	-0.20%	411,728
Apr 14, 2026	92.56	92.66	90.77	91.15	91.15	-0.72%	490,846
Apr 13, 2026	93.91	94.74	91.65	91.81	91.81	-3.09%	1,062,268
Apr 10, 2026	92.98	95.28	92.58	94.74	94.74	2.42%	862,648
Apr 9, 2026	93.11	94.22	92.41	92.50	92.50	-1.74%	578,003
Apr 8, 2026	93.71	94.66	93.60	94.14	94.14	1.99%	717,038
Apr 7, 2026	92.19	93.69	90.70	92.30	92.30	-0.74%	582,418
Apr 3, 2026	91.90	93.35	91.28	92.99	92.99	0.40%	419,469
Apr 2, 2026	93.96	94.06	91.90	92.62	92.62	-1.81%	580,558
Apr 1, 2026	89.98	94.56	89.57	94.33	94.33	6.13%	1,336,118
Mar 31, 2026	90.50	90.86	88.62	88.88	88.88	-2.17%	629,485
Mar 30, 2026	91.90	92.90	89.57	90.85	90.85	-2.11%	715,785
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