XGIMI Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	65.00	65.84	64.39	65.13	65.13	0.35%	1,242,672
Jul 30, 2026	63.30	66.27	62.81	64.90	64.90	2.09%	1,332,364
Jul 29, 2026	61.23	64.30	61.23	63.57	63.57	3.58%	1,631,785
Jul 28, 2026	61.40	61.98	60.70	61.37	61.37	-0.29%	667,315
Jul 27, 2026	61.03	62.36	60.00	61.55	61.55	1.57%	710,863
Jul 24, 2026	63.01	63.08	60.50	60.60	60.60	-4.63%	1,058,606
Jul 23, 2026	61.68	63.79	61.03	63.54	63.54	2.82%	933,946
Jul 22, 2026	62.96	62.96	61.20	61.80	61.80	-1.25%	657,278
Jul 21, 2026	62.67	63.64	61.55	62.58	62.58	-0.22%	1,049,812
Jul 20, 2026	62.81	63.77	61.50	62.72	62.72	-0.29%	1,078,476
Jul 17, 2026	66.98	67.39	62.37	62.90	62.90	-6.09%	1,185,875
Jul 16, 2026	64.91	67.90	64.52	66.98	66.98	2.97%	1,260,370
Jul 15, 2026	63.47	66.17	62.72	65.05	65.05	2.34%	854,272
Jul 14, 2026	65.12	65.21	62.34	63.56	63.56	-3.11%	1,121,767
Jul 13, 2026	64.38	66.67	63.00	65.60	65.60	1.89%	1,550,795
Jul 10, 2026	60.66	66.35	60.07	64.38	64.38	5.87%	1,955,491
Jul 9, 2026	61.35	61.94	59.95	60.81	60.81	-0.82%	1,112,977
Jul 8, 2026	62.64	63.41	61.31	61.31	61.31	-2.36%	749,728
Jul 7, 2026	65.26	65.26	62.40	62.79	62.79	-3.41%	759,751
Jul 6, 2026	66.21	67.30	64.74	65.01	65.01	-1.75%	751,948
Jul 3, 2026	65.77	67.20	65.23	66.17	66.17	1.19%	779,257
Jul 2, 2026	66.54	66.82	65.00	65.39	65.39	-0.80%	623,761
Jul 1, 2026	64.54	66.42	63.79	65.92	65.92	2.14%	913,316
Jun 30, 2026	62.52	65.16	62.51	64.54	64.54	1.51%	874,602
Jun 29, 2026	62.27	64.27	60.27	63.58	63.58	2.22%	1,053,421
Jun 26, 2026	63.96	64.13	61.87	62.20	62.20	-3.07%	924,405
Jun 25, 2026	64.19	65.38	63.07	64.17	64.17	-0.09%	933,525
Jun 24, 2026	67.23	67.51	64.00	64.23	64.23	-4.89%	907,429
Jun 23, 2026	67.00	69.12	66.75	67.53	67.53	0.61%	675,210
Jun 22, 2026	68.30	68.30	65.24	67.12	67.12	-1.77%	950,275
Jun 18, 2026	69.78	70.18	68.09	68.33	68.33	-0.90%	469,530
Jun 17, 2026	70.00	70.01	68.84	68.95	68.95	-2.45%	635,128
Jun 16, 2026	71.51	71.93	69.92	70.68	70.68	-0.60%	763,841
Jun 15, 2026	70.20	71.99	69.67	71.11	71.11	1.64%	949,422
Jun 12, 2026	69.67	71.52	68.39	69.96	69.96	1.95%	1,239,795
Jun 11, 2026	69.50	69.95	67.22	68.62	68.62	-1.42%	940,951
Jun 10, 2026	70.00	70.68	68.50	69.61	69.61	-1.67%	617,361
Jun 9, 2026	71.30	71.87	70.22	70.79	70.79	-0.72%	600,554
Jun 8, 2026	70.51	72.00	70.00	71.30	71.30	-0.97%	991,081
Jun 5, 2026	73.30	73.37	71.77	72.00	72.00	-0.96%	995,337
Jun 4, 2026	74.44	74.77	72.10	72.70	72.70	-2.35%	696,068
Jun 3, 2026	74.99	75.49	73.54	74.45	74.45	-0.56%	659,944
Jun 2, 2026	76.87	76.87	74.50	74.87	74.87	-1.85%	595,241
Jun 1, 2026	75.30	78.17	75.04	76.28	76.28	0.39%	707,314
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