XCHG Limited (XCH)
NASDAQ: XCH · Real-Time Price · USD
1.460
-0.040 (-2.67%)
At close: Jun 20, 2025, 4:00 PM
1.380
-0.080 (-5.48%)
After-hours: Jun 20, 2025, 4:21 PM EDT
XCHG Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 1.50 | 1.50 | 1.36 | 1.46 | 1.46 | -2.67% | 20,574 |
| Jun 18, 2025 | 1.45 | 1.53 | 1.34 | 1.50 | 1.50 | 3.45% | 63,134 |
| Jun 17, 2025 | 1.24 | 1.46 | 1.24 | 1.45 | 1.45 | 15.08% | 82,256 |
| Jun 16, 2025 | 1.33 | 1.35 | 1.25 | 1.26 | 1.26 | -0.63% | 22,984 |
| Jun 13, 2025 | 1.21 | 1.30 | 1.21 | 1.27 | 1.27 | -1.71% | 19,718 |
| Jun 12, 2025 | 1.33 | 1.36 | 1.25 | 1.29 | 1.29 | -3.01% | 12,855 |
| Jun 11, 2025 | 1.32 | 1.35 | 1.26 | 1.33 | 1.33 | 2.31% | 13,259 |
| Jun 10, 2025 | 1.33 | 1.35 | 1.30 | 1.30 | 1.30 | -2.26% | 22,234 |
| Jun 9, 2025 | 1.34 | 1.37 | 1.27 | 1.33 | 1.33 | 2.39% | 11,685 |
| Jun 6, 2025 | 1.28 | 1.39 | 1.25 | 1.30 | 1.30 | 0.70% | 28,085 |
| Jun 5, 2025 | 1.41 | 1.41 | 1.13 | 1.29 | 1.29 | -6.52% | 39,810 |
| Jun 4, 2025 | 1.32 | 1.40 | 1.32 | 1.38 | 1.38 | 3.76% | 4,875 |
| Jun 3, 2025 | 1.36 | 1.38 | 1.31 | 1.33 | 1.33 | -5.00% | 18,086 |
| Jun 2, 2025 | 1.37 | 1.40 | 1.28 | 1.40 | 1.40 | 1.45% | 23,529 |
| May 30, 2025 | 1.45 | 1.46 | 1.38 | 1.38 | 1.38 | -3.36% | 27,640 |
| May 29, 2025 | 1.47 | 1.50 | 1.41 | 1.43 | 1.43 | -4.80% | 6,132 |
| May 28, 2025 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | 1.35% | 13,260 |
| May 27, 2025 | 1.39 | 1.55 | 1.38 | 1.48 | 1.48 | 2.78% | 62,374 |
| May 23, 2025 | 1.37 | 1.45 | 1.32 | 1.44 | 1.44 | 2.86% | 16,035 |
| May 22, 2025 | 1.31 | 1.42 | 1.31 | 1.40 | 1.40 | 0.72% | 25,872 |
| May 21, 2025 | 1.35 | 1.40 | 1.31 | 1.39 | 1.39 | 0.94% | 23,122 |
| May 20, 2025 | 1.31 | 1.39 | 1.29 | 1.38 | 1.38 | 2.00% | 28,044 |
| May 19, 2025 | 1.29 | 1.35 | 1.28 | 1.35 | 1.35 | - | 11,935 |
| May 16, 2025 | 1.31 | 1.35 | 1.26 | 1.35 | 1.35 | - | 10,786 |
| May 15, 2025 | 1.30 | 1.37 | 1.28 | 1.35 | 1.35 | 1.50% | 14,490 |
| May 14, 2025 | 1.37 | 1.37 | 1.28 | 1.33 | 1.33 | 0.76% | 28,943 |
| May 13, 2025 | 1.33 | 1.36 | 1.29 | 1.32 | 1.32 | -0.75% | 14,431 |
| May 12, 2025 | 1.37 | 1.37 | 1.30 | 1.33 | 1.33 | 1.53% | 19,576 |
| May 9, 2025 | 1.27 | 1.32 | 1.26 | 1.31 | 1.31 | 3.15% | 25,301 |
| May 8, 2025 | 1.21 | 1.28 | 1.13 | 1.27 | 1.27 | 3.25% | 22,921 |
| May 7, 2025 | 1.22 | 1.28 | 1.22 | 1.23 | 1.23 | 2.50% | 22,003 |
| May 6, 2025 | 1.24 | 1.30 | 1.20 | 1.20 | 1.20 | -4.76% | 19,267 |
| May 5, 2025 | 1.33 | 1.36 | 1.26 | 1.26 | 1.26 | -6.67% | 21,435 |
| May 2, 2025 | 1.34 | 1.43 | 1.31 | 1.35 | 1.35 | -0.74% | 48,394 |
| May 1, 2025 | 1.31 | 1.37 | 1.31 | 1.36 | 1.36 | 3.74% | 22,771 |
| Apr 30, 2025 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -3.60% | 21,869 |
| Apr 29, 2025 | 1.19 | 1.39 | 1.19 | 1.36 | 1.36 | 8.80% | 50,312 |
| Apr 28, 2025 | 1.20 | 1.29 | 1.18 | 1.25 | 1.25 | 4.17% | 49,088 |
| Apr 25, 2025 | 1.14 | 1.23 | 1.11 | 1.20 | 1.20 | 5.26% | 51,933 |
| Apr 24, 2025 | 1.18 | 1.18 | 1.11 | 1.14 | 1.14 | -6.33% | 58,263 |
| Apr 23, 2025 | 1.23 | 1.27 | 1.14 | 1.22 | 1.22 | -1.06% | 86,210 |
| Apr 22, 2025 | 1.16 | 1.25 | 1.14 | 1.23 | 1.23 | 5.13% | 21,754 |
| Apr 21, 2025 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -2.01% | 25,919 |
| Apr 17, 2025 | 1.24 | 1.28 | 1.18 | 1.19 | 1.19 | -3.71% | 35,951 |
| Apr 16, 2025 | 1.17 | 1.37 | 1.17 | 1.24 | 1.24 | 1.64% | 85,466 |
| Apr 15, 2025 | 1.23 | 1.23 | 1.17 | 1.22 | 1.22 | 0.74% | 9,830 |
| Apr 14, 2025 | 1.18 | 1.25 | 1.11 | 1.21 | 1.21 | 1.09% | 30,122 |
| Apr 11, 2025 | 1.14 | 1.23 | 1.13 | 1.20 | 1.20 | 6.96% | 50,050 |
| Apr 10, 2025 | 1.14 | 1.15 | 1.04 | 1.12 | 1.12 | -1.32% | 29,303 |
| Apr 9, 2025 | 1.14 | 1.20 | 1.12 | 1.14 | 1.14 | 2.25% | 66,055 |