XCHG Limited (XCH)
NASDAQ: XCH · Real-Time Price · USD
1.350
-0.020 (-1.46%)
Mar 13, 2026, 4:00 PM EDT - Market closed
XCHG Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.35 | 1.46 | 1.30 | 1.35 | 1.35 | -1.46% | 31,390 |
| Mar 12, 2026 | 1.53 | 1.55 | 1.24 | 1.37 | 1.37 | -12.18% | 43,458 |
| Mar 11, 2026 | 1.60 | 1.60 | 1.44 | 1.56 | 1.56 | -2.50% | 34,787 |
| Mar 10, 2026 | 1.50 | 1.60 | 1.41 | 1.60 | 1.60 | 8.11% | 204,161 |
| Mar 9, 2026 | 1.50 | 1.50 | 1.33 | 1.48 | 1.48 | 3.14% | 28,618 |
| Mar 6, 2026 | 1.22 | 1.50 | 1.20 | 1.44 | 1.44 | 10.38% | 171,307 |
| Mar 5, 2026 | 1.20 | 1.49 | 1.16 | 1.30 | 1.30 | 6.38% | 105,131 |
| Mar 4, 2026 | 1.29 | 1.29 | 1.10 | 1.22 | 1.22 | 0.16% | 12,915 |
| Mar 3, 2026 | 1.06 | 1.40 | 1.01 | 1.22 | 1.22 | 12.96% | 209,232 |
| Mar 2, 2026 | 1.27 | 1.27 | 1.07 | 1.08 | 1.08 | -13.60% | 86,321 |
| Feb 27, 2026 | 1.30 | 1.36 | 1.23 | 1.25 | 1.25 | -3.85% | 77,228 |
| Feb 26, 2026 | 1.18 | 1.35 | 1.18 | 1.30 | 1.30 | 9.24% | 68,229 |
| Feb 25, 2026 | 1.10 | 1.22 | 1.03 | 1.19 | 1.19 | 11.74% | 82,054 |
| Feb 24, 2026 | 1.02 | 1.08 | 1.02 | 1.07 | 1.07 | 2.90% | 7,932 |
| Feb 23, 2026 | 1.05 | 1.09 | 0.96 | 1.04 | 1.03 | 0.49% | 21,512 |
| Feb 20, 2026 | 1.04 | 1.10 | 1.00 | 1.03 | 1.03 | -0.96% | 16,451 |
| Feb 19, 2026 | 1.08 | 1.11 | 0.96 | 1.04 | 1.04 | -0.95% | 34,835 |
| Feb 18, 2026 | 1.02 | 1.10 | 1.00 | 1.05 | 1.05 | 3.96% | 41,023 |
| Feb 17, 2026 | 1.02 | 1.06 | 0.95 | 1.01 | 1.01 | 0.50% | 8,779 |
| Feb 13, 2026 | 0.98 | 1.09 | 0.90 | 1.01 | 1.01 | 11.84% | 64,405 |
| Feb 12, 2026 | 1.08 | 1.14 | 0.85 | 0.90 | 0.90 | -17.56% | 83,988 |
| Feb 11, 2026 | 1.03 | 1.35 | 0.89 | 1.09 | 1.09 | 5.83% | 164,880 |
| Feb 10, 2026 | 0.86 | 1.03 | 0.83 | 1.03 | 1.03 | 16.38% | 40,578 |
| Feb 9, 2026 | 0.85 | 0.93 | 0.85 | 0.89 | 0.89 | 4.36% | 17,120 |
| Feb 6, 2026 | 0.85 | 0.85 | 0.81 | 0.85 | 0.85 | - | 14,585 |
| Feb 5, 2026 | 0.84 | 0.85 | 0.75 | 0.85 | 0.85 | -0.20% | 19,178 |
| Feb 4, 2026 | 1.00 | 1.00 | 0.80 | 0.85 | 0.85 | -15.03% | 45,597 |
| Feb 3, 2026 | 1.01 | 1.09 | 0.97 | 1.00 | 1.00 | 0.40% | 31,633 |
| Feb 2, 2026 | 1.03 | 1.03 | 0.96 | 1.00 | 1.00 | -3.30% | 26,997 |
| Jan 30, 2026 | 1.06 | 1.09 | 0.98 | 1.03 | 1.03 | -2.83% | 56,966 |
| Jan 29, 2026 | 1.09 | 1.09 | 1.02 | 1.06 | 1.06 | -4.50% | 15,990 |
| Jan 28, 2026 | 1.10 | 1.14 | 1.02 | 1.11 | 1.11 | 1.83% | 9,024 |
| Jan 27, 2026 | 1.08 | 1.09 | 1.05 | 1.09 | 1.09 | - | 6,559 |
| Jan 26, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 0.09% | 8,839 |
| Jan 23, 2026 | 1.08 | 1.14 | 1.06 | 1.09 | 1.09 | 0.83% | 13,276 |
| Jan 22, 2026 | 1.16 | 1.17 | 1.06 | 1.08 | 1.08 | -9.24% | 26,114 |
| Jan 21, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 5.31% | 26,963 |
| Jan 20, 2026 | 1.08 | 1.18 | 1.06 | 1.13 | 1.13 | 5.61% | 29,854 |
| Jan 16, 2026 | 1.07 | 1.11 | 1.07 | 1.07 | 1.07 | 0.66% | 4,920 |
| Jan 15, 2026 | 1.12 | 1.14 | 1.06 | 1.06 | 1.06 | -3.36% | 16,016 |
| Jan 14, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | -3.51% | 6,494 |
| Jan 13, 2026 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | 3.64% | 8,259 |
| Jan 12, 2026 | 1.08 | 1.15 | 1.08 | 1.10 | 1.10 | 1.85% | 7,721 |
| Jan 9, 2026 | 1.07 | 1.10 | 1.07 | 1.08 | 1.08 | 0.93% | 6,973 |
| Jan 8, 2026 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -5.31% | 12,316 |
| Jan 7, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 4.63% | 11,552 |
| Jan 6, 2026 | 1.06 | 1.13 | 1.06 | 1.08 | 1.08 | -4.42% | 4,004 |
| Jan 5, 2026 | 1.09 | 1.15 | 1.08 | 1.13 | 1.13 | 0.89% | 10,257 |
| Jan 2, 2026 | 1.10 | 1.19 | 1.06 | 1.12 | 1.12 | -0.88% | 12,131 |
| Dec 31, 2025 | 1.06 | 1.19 | 1.06 | 1.13 | 1.13 | 1.80% | 8,079 |