XGIMI Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	67.38	69.54	66.08	66.70	66.70	-0.57%	1,190,329
Aug 5, 2026	66.34	67.85	65.91	67.08	67.08	1.12%	1,232,832
Aug 4, 2026	65.88	66.90	65.71	66.34	66.34	0.52%	925,386
Aug 3, 2026	65.18	67.22	65.14	66.00	66.00	1.34%	1,086,969
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