XCHG Limited (XCH)
NASDAQ: XCH · Real-Time Price · USD
1.260
-0.040 (-3.08%)
At close: Mar 28, 2025, 4:00 PM
1.220
-0.040 (-3.17%)
After-hours: Mar 28, 2025, 4:05 PM EDT
XCHG Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.26 | 1.30 | 1.26 | 1.26 | - | -3.08% | 14,886 |
| Mar 27, 2025 | 1.30 | 1.34 | 1.25 | 1.30 | 1.30 | - | 21,664 |
| Mar 26, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -4.41% | 22,456 |
| Mar 25, 2025 | 1.30 | 1.39 | 1.25 | 1.36 | 1.36 | 5.43% | 45,998 |
| Mar 24, 2025 | 1.40 | 1.40 | 1.28 | 1.29 | 1.29 | -7.73% | 27,283 |
| Mar 21, 2025 | 1.28 | 1.43 | 1.26 | 1.40 | 1.40 | 8.79% | 60,938 |
| Mar 20, 2025 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 1.98% | 6,463 |
| Mar 19, 2025 | 1.22 | 1.29 | 1.21 | 1.26 | 1.26 | 0.16% | 25,059 |
| Mar 18, 2025 | 1.26 | 1.26 | 1.20 | 1.26 | 1.26 | -0.16% | 39,613 |
| Mar 17, 2025 | 1.39 | 1.44 | 1.25 | 1.26 | 1.26 | -7.35% | 60,788 |
| Mar 14, 2025 | 1.23 | 1.45 | 1.21 | 1.36 | 1.36 | 10.57% | 122,289 |
| Mar 13, 2025 | 1.26 | 1.29 | 1.20 | 1.23 | 1.23 | - | 17,140 |
| Mar 12, 2025 | 1.27 | 1.28 | 1.17 | 1.23 | 1.23 | 1.65% | 80,132 |
| Mar 11, 2025 | 1.26 | 1.26 | 1.17 | 1.21 | 1.21 | -3.97% | 115,270 |
| Mar 10, 2025 | 1.18 | 1.34 | 1.17 | 1.26 | 1.26 | 3.28% | 204,867 |
| Mar 7, 2025 | 1.23 | 1.24 | 1.19 | 1.22 | 1.22 | 0.83% | 20,975 |
| Mar 6, 2025 | 1.19 | 1.27 | 1.19 | 1.21 | 1.21 | -5.47% | 44,984 |
| Mar 5, 2025 | 1.13 | 1.29 | 1.13 | 1.28 | 1.28 | 13.27% | 116,711 |
| Mar 4, 2025 | 1.15 | 1.21 | 1.07 | 1.13 | 1.13 | -1.74% | 113,385 |
| Mar 3, 2025 | 1.11 | 1.20 | 1.11 | 1.15 | 1.15 | 6.68% | 84,952 |
| Feb 28, 2025 | 1.13 | 1.14 | 1.05 | 1.08 | 1.08 | -3.06% | 107,127 |
| Feb 27, 2025 | 1.20 | 1.22 | 1.10 | 1.11 | 1.11 | -8.25% | 189,885 |
| Feb 26, 2025 | 1.24 | 1.29 | 1.17 | 1.21 | 1.21 | -2.34% | 103,646 |
| Feb 25, 2025 | 1.18 | 1.32 | 1.18 | 1.24 | 1.24 | 6.07% | 128,664 |
| Feb 24, 2025 | 1.23 | 1.24 | 1.12 | 1.17 | 1.17 | -5.65% | 218,403 |
| Feb 21, 2025 | 1.37 | 1.41 | 1.23 | 1.24 | 1.24 | -14.48% | 276,442 |
| Feb 20, 2025 | 1.30 | 1.46 | 1.23 | 1.45 | 1.45 | 7.41% | 320,198 |
| Feb 19, 2025 | 1.23 | 1.35 | 1.19 | 1.35 | 1.35 | 16.38% | 191,642 |
| Feb 18, 2025 | 1.30 | 1.30 | 1.16 | 1.16 | 1.16 | -10.77% | 174,650 |
| Feb 14, 2025 | 1.40 | 1.40 | 1.11 | 1.30 | 1.30 | -5.11% | 526,470 |
| Feb 13, 2025 | 1.29 | 1.40 | 1.22 | 1.37 | 1.37 | 4.58% | 242,450 |
| Feb 12, 2025 | 1.22 | 1.36 | 1.17 | 1.31 | 1.31 | 7.38% | 237,884 |
| Feb 11, 2025 | 1.15 | 1.22 | 1.04 | 1.22 | 1.22 | 6.09% | 139,303 |
| Feb 10, 2025 | 1.10 | 1.16 | 1.01 | 1.15 | 1.15 | 5.02% | 205,609 |
| Feb 7, 2025 | 1.06 | 1.10 | 0.97 | 1.10 | 1.10 | 8.42% | 150,041 |
| Feb 6, 2025 | 1.09 | 1.09 | 1.00 | 1.01 | 1.01 | -5.61% | 115,545 |
| Feb 5, 2025 | 1.05 | 1.11 | 1.01 | 1.07 | 1.07 | 3.38% | 87,468 |
| Feb 4, 2025 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 2.48% | 142,277 |
| Feb 3, 2025 | 1.01 | 1.08 | 1.00 | 1.01 | 1.01 | -2.88% | 85,441 |
| Jan 31, 2025 | 1.09 | 1.12 | 1.00 | 1.04 | 1.04 | -0.95% | 125,853 |
| Jan 30, 2025 | 1.05 | 1.09 | 1.01 | 1.05 | 1.05 | -1.87% | 105,992 |
| Jan 29, 2025 | 1.03 | 1.08 | 1.00 | 1.07 | 1.07 | 2.88% | 142,676 |
| Jan 28, 2025 | 1.07 | 1.08 | 0.94 | 1.04 | 1.04 | -1.89% | 483,728 |
| Jan 27, 2025 | 1.15 | 1.19 | 1.05 | 1.06 | 1.06 | -6.19% | 248,703 |
| Jan 24, 2025 | 1.15 | 1.24 | 1.09 | 1.13 | 1.13 | 0.89% | 255,395 |
| Jan 23, 2025 | 1.11 | 1.18 | 1.05 | 1.12 | 1.12 | -0.44% | 592,709 |
| Jan 22, 2025 | 1.12 | 1.23 | 1.09 | 1.13 | 1.13 | -4.66% | 208,893 |
| Jan 21, 2025 | 1.37 | 1.37 | 1.11 | 1.18 | 1.18 | -11.28% | 533,756 |
| Jan 17, 2025 | 1.42 | 1.48 | 1.10 | 1.33 | 1.33 | -8.28% | 498,480 |
| Jan 16, 2025 | 1.54 | 1.60 | 1.37 | 1.45 | 1.45 | -7.05% | 393,561 |