XCHG Limited (XCH)
NASDAQ: XCH · Real-Time Price · USD
1.020
+0.040 (4.08%)
At close: Nov 26, 2025, 4:00 PM EST
1.070
+0.050 (4.90%)
After-hours: Nov 26, 2025, 7:02 PM EST
XCHG Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 1.60 | 1.86 | 1.57 | 1.75 | 1.75 | -0.57% | 123,001 |
| Oct 23, 2025 | 1.87 | 1.97 | 1.71 | 1.76 | 1.76 | -10.66% | 108,023 |
| Oct 22, 2025 | 1.91 | 1.99 | 1.88 | 1.97 | 1.97 | 0.51% | 129,662 |
| Oct 21, 2025 | 1.88 | 2.00 | 1.80 | 1.96 | 1.96 | 4.81% | 197,227 |
| Oct 20, 2025 | 1.70 | 1.99 | 1.69 | 1.87 | 1.87 | 6.25% | 411,834 |
| Oct 17, 2025 | 1.59 | 1.85 | 1.53 | 1.76 | 1.76 | 15.79% | 425,198 |
| Oct 16, 2025 | 1.87 | 1.88 | 1.44 | 1.52 | 1.52 | -20.42% | 429,559 |
| Oct 15, 2025 | 1.54 | 2.16 | 1.45 | 1.91 | 1.91 | 26.49% | 2,156,117 |
| Oct 14, 2025 | 1.58 | 1.59 | 1.17 | 1.51 | 1.51 | -10.12% | 2,136,210 |
| Oct 13, 2025 | 1.04 | 2.50 | 0.96 | 1.68 | 1.68 | 103.41% | 37,548,203 |
| Oct 10, 2025 | 1.22 | 1.22 | 0.55 | 0.83 | 0.83 | -31.18% | 395,444 |
| Oct 9, 2025 | 1.23 | 1.23 | 1.16 | 1.20 | 1.20 | - | 48,916 |
| Oct 8, 2025 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | - | 13,018 |
| Oct 7, 2025 | 1.27 | 1.28 | 1.18 | 1.20 | 1.20 | -6.61% | 34,746 |
| Oct 6, 2025 | 1.27 | 1.32 | 1.27 | 1.29 | 1.29 | -0.23% | 14,775 |
| Oct 3, 2025 | 1.27 | 1.35 | 1.27 | 1.29 | 1.29 | 0.63% | 16,816 |
| Oct 2, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -1.54% | 10,428 |
| Oct 1, 2025 | 1.32 | 1.34 | 1.30 | 1.30 | 1.30 | 0.78% | 8,269 |
| Sep 30, 2025 | 1.21 | 1.34 | 1.21 | 1.29 | 1.29 | 0.78% | 9,702 |
| Sep 29, 2025 | 1.29 | 1.31 | 1.26 | 1.28 | 1.28 | -2.29% | 6,713 |
| 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 |