XGIMI Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	99.09	102.99	98.12	100.95	100.95	3.84%	1,737,515
Nov 12, 2026	101.00	102.82	97.01	97.22	97.22	-3.55%	1,539,657
Nov 11, 2026	103.00	103.89	100.30	100.80	100.80	-2.33%	1,978,327
Nov 10, 2026	100.98	104.66	98.85	103.20	103.20	3.20%	2,100,401
Nov 9, 2026	97.00	102.82	95.88	100.00	100.00	3.95%	1,925,781
Nov 6, 2026	96.00	99.86	94.50	96.20	96.20	-1.97%	1,896,842
Nov 5, 2026	95.82	99.99	95.63	98.13	98.13	1.90%	2,308,540
Nov 4, 2026	95.90	98.88	93.00	96.30	96.30	-0.85%	2,030,612
Nov 3, 2026	97.90	100.49	95.50	97.13	97.13	-0.88%	2,329,876
Nov 2, 2026	91.17	99.84	89.00	97.99	97.99	15.20%	3,611,773
Oct 30, 2026	85.29	87.54	84.00	85.06	85.06	-0.97%	1,352,753
Oct 29, 2026	92.00	92.96	81.00	85.89	85.89	-7.97%	3,343,611
Oct 28, 2026	93.20	97.33	91.60	93.33	93.33	-0.39%	1,185,749
Oct 27, 2026	94.03	96.49	93.00	93.70	93.70	-1.20%	1,411,874
Oct 26, 2026	95.97	98.84	94.00	94.84	94.84	-2.16%	1,662,390
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