XCHG Limited (XCH)
NASDAQ: XCH · Real-Time Price · USD
1.115
+0.035 (3.24%)
Jan 7, 2026, 4:00 PM EST - Market closed
XCHG Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | - | 3.70% | 8,726 |
| Jan 6, 2026 | 1.06 | 1.13 | 1.06 | 1.08 | 1.08 | -4.42% | 3,993 |
| Jan 5, 2026 | 1.09 | 1.15 | 1.08 | 1.13 | 1.13 | 0.89% | 8,757 |
| Jan 2, 2026 | 1.10 | 1.19 | 1.06 | 1.12 | 1.12 | -0.88% | 12,102 |
| Dec 31, 2025 | 1.06 | 1.19 | 1.06 | 1.13 | 1.13 | 1.80% | 7,978 |
| Dec 30, 2025 | 1.15 | 1.22 | 1.10 | 1.11 | 1.11 | -5.21% | 17,017 |
| Dec 29, 2025 | 1.21 | 1.22 | 1.11 | 1.17 | 1.17 | -3.22% | 9,450 |
| Dec 26, 2025 | 1.23 | 1.23 | 1.15 | 1.21 | 1.21 | -5.47% | 2,353 |
| Dec 24, 2025 | 1.29 | 1.30 | 1.16 | 1.28 | 1.28 | 1.59% | 4,957 |
| Dec 23, 2025 | 1.17 | 1.31 | 1.17 | 1.26 | 1.26 | 5.88% | 15,802 |
| Dec 22, 2025 | 1.25 | 1.33 | 1.19 | 1.19 | 1.19 | -3.25% | 47,644 |
| Dec 19, 2025 | 1.10 | 1.25 | 1.10 | 1.23 | 1.23 | 9.33% | 37,281 |
| Dec 18, 2025 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | 2.27% | 2,258 |
| Dec 17, 2025 | 1.13 | 1.15 | 1.09 | 1.10 | 1.10 | -2.65% | 47,158 |
| Dec 16, 2025 | 1.12 | 1.18 | 1.08 | 1.13 | 1.13 | -5.83% | 22,000 |
| Dec 15, 2025 | 1.12 | 1.27 | 1.11 | 1.20 | 1.20 | 6.86% | 38,465 |
| Dec 12, 2025 | 1.18 | 1.22 | 1.12 | 1.12 | 1.12 | -5.87% | 32,238 |
| Dec 11, 2025 | 1.40 | 1.40 | 1.19 | 1.19 | 1.19 | 0.25% | 84,206 |
| Dec 10, 2025 | 1.20 | 1.22 | 1.15 | 1.19 | 1.19 | -1.65% | 50,883 |
| Dec 9, 2025 | 1.30 | 1.30 | 1.20 | 1.21 | 1.21 | -5.47% | 13,670 |
| Dec 8, 2025 | 1.20 | 1.29 | 1.18 | 1.28 | 1.28 | 4.07% | 18,392 |
| Dec 5, 2025 | 1.50 | 1.50 | 1.20 | 1.23 | 1.23 | -10.87% | 35,438 |
| Dec 4, 2025 | 1.21 | 1.79 | 1.14 | 1.38 | 1.38 | 22.12% | 585,374 |
| Dec 3, 2025 | 1.01 | 1.20 | 1.01 | 1.13 | 1.13 | 3.67% | 19,190 |
| Dec 2, 2025 | 1.00 | 1.09 | 1.00 | 1.09 | 1.09 | 6.86% | 25,464 |
| Dec 1, 2025 | 1.08 | 1.10 | 1.01 | 1.02 | 1.02 | -4.67% | 20,491 |
| Nov 28, 2025 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | 4.90% | 10,754 |
| Nov 26, 2025 | 1.01 | 1.04 | 0.99 | 1.02 | 1.02 | 4.08% | 19,311 |
| Nov 25, 2025 | 1.02 | 1.09 | 0.98 | 0.98 | 0.98 | -2.00% | 34,802 |
| Nov 24, 2025 | 1.09 | 1.11 | 1.00 | 1.00 | 1.00 | -7.41% | 20,735 |
| Nov 21, 2025 | 1.15 | 1.15 | 1.06 | 1.08 | 1.08 | -7.69% | 18,884 |
| Nov 20, 2025 | 1.17 | 1.22 | 1.12 | 1.17 | 1.17 | - | 30,755 |
| Nov 19, 2025 | 1.20 | 1.27 | 1.15 | 1.17 | 1.17 | -2.50% | 13,288 |
| Nov 18, 2025 | 1.35 | 1.35 | 1.20 | 1.20 | 1.20 | -9.09% | 22,834 |
| Nov 17, 2025 | 1.39 | 1.39 | 1.30 | 1.32 | 1.32 | -5.04% | 55,791 |
| Nov 14, 2025 | 1.31 | 1.42 | 1.31 | 1.39 | 1.39 | -5.44% | 7,824 |
| Nov 13, 2025 | 1.52 | 1.52 | 1.40 | 1.47 | 1.47 | 1.38% | 10,625 |
| Nov 12, 2025 | 1.34 | 1.56 | 1.34 | 1.45 | 1.45 | 9.02% | 22,506 |
| Nov 11, 2025 | 1.35 | 1.44 | 1.30 | 1.33 | 1.33 | -8.28% | 23,802 |
| Nov 10, 2025 | 1.47 | 1.47 | 1.35 | 1.45 | 1.45 | -1.36% | 17,967 |
| Nov 7, 2025 | 1.45 | 1.47 | 1.36 | 1.47 | 1.47 | 2.80% | 5,359 |
| Nov 6, 2025 | 1.43 | 1.46 | 1.34 | 1.43 | 1.43 | -4.03% | 27,945 |
| Nov 5, 2025 | 1.30 | 1.49 | 1.30 | 1.49 | 1.49 | 8.76% | 13,136 |
| Nov 4, 2025 | 1.35 | 1.40 | 1.32 | 1.37 | 1.37 | -2.14% | 12,939 |
| Nov 3, 2025 | 1.49 | 1.51 | 1.35 | 1.40 | 1.40 | -8.50% | 19,472 |
| Oct 31, 2025 | 1.57 | 1.57 | 1.50 | 1.53 | 1.53 | -1.92% | 14,304 |
| Oct 30, 2025 | 1.52 | 1.60 | 1.46 | 1.56 | 1.56 | 2.63% | 30,319 |
| Oct 29, 2025 | 1.58 | 1.65 | 1.52 | 1.52 | 1.52 | -5.59% | 35,860 |
| Oct 28, 2025 | 1.65 | 1.69 | 1.59 | 1.61 | 1.61 | -2.42% | 32,751 |
| Oct 27, 2025 | 1.74 | 1.74 | 1.60 | 1.65 | 1.65 | -5.71% | 61,330 |