XCHG Limited (XCH)
NASDAQ: XCH · Real-Time Price · USD
1.310
+0.020 (1.55%)
At close: Sep 26, 2025, 4:00 PM EDT
1.260
-0.050 (-3.82%)
After-hours: Sep 26, 2025, 4:10 PM EDT
XCHG Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | 1.55% | 3,416 |
| Sep 25, 2025 | 1.30 | 1.36 | 1.26 | 1.29 | 1.29 | -1.53% | 5,071 |
| Sep 24, 2025 | 1.30 | 1.35 | 1.30 | 1.31 | 1.31 | 0.77% | 4,149 |
| Sep 23, 2025 | 1.42 | 1.42 | 1.30 | 1.30 | 1.30 | -6.20% | 10,192 |
| Sep 22, 2025 | 1.43 | 1.43 | 1.35 | 1.39 | 1.39 | 2.67% | 9,276 |
| Sep 19, 2025 | 1.33 | 1.40 | 1.26 | 1.35 | 1.35 | 0.90% | 8,554 |
| Sep 18, 2025 | 1.40 | 1.40 | 1.30 | 1.34 | 1.34 | -2.34% | 22,401 |
| Sep 17, 2025 | 1.37 | 1.49 | 1.32 | 1.37 | 1.37 | 5.87% | 36,083 |
| Sep 16, 2025 | 1.28 | 1.35 | 1.26 | 1.29 | 1.29 | 0.31% | 13,839 |
| Sep 15, 2025 | 1.29 | 1.35 | 1.28 | 1.29 | 1.29 | -2.57% | 9,135 |
| Sep 12, 2025 | 1.36 | 1.36 | 1.26 | 1.32 | 1.32 | -1.93% | 9,379 |
| Sep 11, 2025 | 1.35 | 1.39 | 1.34 | 1.35 | 1.35 | 4.25% | 18,663 |
| Sep 10, 2025 | 1.29 | 1.32 | 1.26 | 1.30 | 1.30 | 0.39% | 6,428 |
| Sep 9, 2025 | 1.17 | 1.30 | 1.17 | 1.29 | 1.29 | 7.50% | 9,373 |
| Sep 8, 2025 | 1.15 | 1.21 | 1.15 | 1.20 | 1.20 | - | 19,012 |
| Sep 5, 2025 | 1.23 | 1.24 | 1.15 | 1.20 | 1.20 | 2.65% | 25,263 |
| Sep 4, 2025 | 1.27 | 1.30 | 1.17 | 1.17 | 1.17 | -13.41% | 10,769 |
| Sep 3, 2025 | 1.45 | 1.46 | 1.35 | 1.35 | 1.35 | -4.59% | 66,679 |
| Sep 2, 2025 | 1.32 | 1.47 | 1.30 | 1.42 | 1.42 | 9.69% | 71,539 |
| Aug 29, 2025 | 1.29 | 1.33 | 1.26 | 1.29 | 1.29 | -3.01% | 18,113 |
| Aug 28, 2025 | 1.38 | 1.38 | 1.26 | 1.33 | 1.33 | 2.31% | 33,054 |
| Aug 27, 2025 | 1.35 | 1.39 | 1.27 | 1.30 | 1.30 | 3.26% | 41,226 |
| Aug 26, 2025 | 1.27 | 1.36 | 1.20 | 1.26 | 1.26 | 1.53% | 61,311 |
| Aug 25, 2025 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | 3.33% | 51,160 |
| Aug 22, 2025 | 1.10 | 1.25 | 1.09 | 1.20 | 1.20 | 6.01% | 60,275 |
| Aug 21, 2025 | 1.18 | 1.20 | 1.11 | 1.13 | 1.13 | -0.35% | 29,133 |
| Aug 20, 2025 | 1.09 | 1.26 | 1.09 | 1.14 | 1.14 | -0.35% | 23,372 |
| Aug 19, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.87% | 14,021 |
| Aug 18, 2025 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | 1.77% | 7,745 |
| Aug 15, 2025 | 1.12 | 1.18 | 1.11 | 1.13 | 1.13 | -4.40% | 21,032 |
| Aug 14, 2025 | 1.18 | 1.19 | 1.15 | 1.18 | 1.18 | 4.60% | 11,121 |
| Aug 13, 2025 | 1.19 | 1.20 | 1.10 | 1.13 | 1.13 | -3.42% | 82,475 |
| Aug 12, 2025 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -2.90% | 14,779 |
| Aug 11, 2025 | 1.19 | 1.25 | 1.19 | 1.21 | 1.21 | 3.97% | 17,619 |
| Aug 8, 2025 | 1.18 | 1.20 | 1.09 | 1.16 | 1.16 | -1.53% | 31,855 |
| Aug 7, 2025 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -1.51% | 10,712 |
| Aug 6, 2025 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | -0.50% | 16,171 |
| Aug 5, 2025 | 1.20 | 1.28 | 1.20 | 1.20 | 1.20 | 0.92% | 7,731 |
| Aug 4, 2025 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | 3.48% | 6,231 |
| Aug 1, 2025 | 1.23 | 1.23 | 1.15 | 1.15 | 1.15 | -2.54% | 68,744 |
| Jul 31, 2025 | 1.25 | 1.31 | 1.16 | 1.18 | 1.18 | -7.16% | 31,155 |
| Jul 30, 2025 | 1.31 | 1.32 | 1.26 | 1.27 | 1.27 | 0.32% | 16,975 |
| Jul 29, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.24% | 6,210 |
| Jul 28, 2025 | 1.26 | 1.31 | 1.26 | 1.27 | 1.27 | -0.78% | 3,355 |
| Jul 25, 2025 | 1.31 | 1.32 | 1.26 | 1.28 | 1.28 | -1.08% | 11,199 |
| Jul 24, 2025 | 1.28 | 1.34 | 1.28 | 1.29 | 1.29 | -2.41% | 10,834 |
| Jul 23, 2025 | 1.38 | 1.38 | 1.26 | 1.33 | 1.33 | -0.30% | 18,857 |
| Jul 22, 2025 | 1.26 | 1.35 | 1.26 | 1.33 | 1.33 | 0.76% | 12,204 |
| Jul 21, 2025 | 1.27 | 1.34 | 1.27 | 1.32 | 1.32 | 1.54% | 19,069 |
| Jul 18, 2025 | 1.31 | 1.34 | 1.29 | 1.30 | 1.30 | -0.76% | 11,656 |