XCHG Limited (XCH)
NASDAQ: XCH · Real-Time Price · USD
0.9960
-0.0340 (-3.30%)
At close: Feb 2, 2026, 4:00 PM EST
0.9800
-0.0160 (-1.61%)
After-hours: Feb 2, 2026, 6:55 PM EST
XCHG Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 1.15 | 1.22 | 1.10 | 1.11 | 1.11 | -5.21% | 17,075 |
| 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% | 2,358 |
| Dec 24, 2025 | 1.29 | 1.30 | 1.16 | 1.28 | 1.28 | 1.59% | 4,969 |
| Dec 23, 2025 | 1.17 | 1.31 | 1.17 | 1.26 | 1.26 | 5.88% | 15,803 |
| 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% | 37,289 |
| Dec 18, 2025 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | 2.27% | 2,688 |
| Dec 17, 2025 | 1.13 | 1.15 | 1.09 | 1.10 | 1.10 | -2.65% | 57,182 |
| Dec 16, 2025 | 1.12 | 1.18 | 1.08 | 1.13 | 1.13 | -5.83% | 22,150 |
| 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% | 32,239 |
| Dec 11, 2025 | 1.40 | 1.40 | 1.19 | 1.19 | 1.19 | 0.25% | 84,994 |
| Dec 10, 2025 | 1.20 | 1.22 | 1.15 | 1.19 | 1.19 | -1.65% | 50,901 |
| Dec 9, 2025 | 1.30 | 1.30 | 1.20 | 1.21 | 1.21 | -5.47% | 14,045 |
| 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% | 35,446 |
| 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% | 19,195 |
| Dec 2, 2025 | 1.00 | 1.09 | 1.00 | 1.09 | 1.09 | 6.86% | 25,476 |
| Dec 1, 2025 | 1.08 | 1.10 | 1.01 | 1.02 | 1.02 | -4.67% | 20,494 |
| Nov 28, 2025 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | 4.90% | 10,757 |
| 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% | 20,915 |
| Nov 21, 2025 | 1.15 | 1.15 | 1.06 | 1.08 | 1.08 | -7.69% | 18,885 |
| 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 |