XCHG Limited (XCH)
NASDAQ: XCH · Real-Time Price · USD
1.200
+0.031 (2.65%)
Sep 5, 2025, 4:00 PM - Market closed
XCHG Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.23 | 1.24 | 1.15 | 1.20 | 1.20 | 2.65% | 25,263 |
| Sep 4, 2025 | 1.27 | 1.30 | 1.17 | 1.17 | 1.17 | -13.41% | 10,769 |
| Sep 3, 2025 | 1.45 | 1.46 | 1.35 | 1.35 | 1.35 | -4.59% | 66,679 |
| Sep 2, 2025 | 1.32 | 1.47 | 1.30 | 1.42 | 1.42 | 9.69% | 71,539 |
| Aug 29, 2025 | 1.29 | 1.33 | 1.26 | 1.29 | 1.29 | -3.01% | 18,113 |
| Aug 28, 2025 | 1.38 | 1.38 | 1.26 | 1.33 | 1.33 | 2.31% | 33,054 |
| Aug 27, 2025 | 1.35 | 1.39 | 1.27 | 1.30 | 1.30 | 3.26% | 41,226 |
| Aug 26, 2025 | 1.27 | 1.36 | 1.20 | 1.26 | 1.26 | 1.53% | 61,311 |
| Aug 25, 2025 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | 3.33% | 51,160 |
| Aug 22, 2025 | 1.10 | 1.25 | 1.09 | 1.20 | 1.20 | 6.01% | 60,275 |
| Aug 21, 2025 | 1.18 | 1.20 | 1.11 | 1.13 | 1.13 | -0.35% | 29,133 |
| Aug 20, 2025 | 1.09 | 1.26 | 1.09 | 1.14 | 1.14 | -0.35% | 23,372 |
| Aug 19, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.87% | 14,021 |
| Aug 18, 2025 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | 1.77% | 7,745 |
| Aug 15, 2025 | 1.12 | 1.18 | 1.11 | 1.13 | 1.13 | -4.40% | 21,032 |
| Aug 14, 2025 | 1.18 | 1.19 | 1.15 | 1.18 | 1.18 | 4.60% | 11,121 |
| Aug 13, 2025 | 1.19 | 1.20 | 1.10 | 1.13 | 1.13 | -3.42% | 82,475 |
| Aug 12, 2025 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -2.90% | 14,779 |
| Aug 11, 2025 | 1.19 | 1.25 | 1.19 | 1.21 | 1.21 | 3.97% | 17,619 |
| Aug 8, 2025 | 1.18 | 1.20 | 1.09 | 1.16 | 1.16 | -1.53% | 31,855 |
| Aug 7, 2025 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -1.51% | 10,712 |
| Aug 6, 2025 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | -0.50% | 16,171 |
| Aug 5, 2025 | 1.20 | 1.28 | 1.20 | 1.20 | 1.20 | 0.92% | 7,731 |
| Aug 4, 2025 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | 3.48% | 6,231 |
| Aug 1, 2025 | 1.23 | 1.23 | 1.15 | 1.15 | 1.15 | -2.54% | 68,744 |
| Jul 31, 2025 | 1.25 | 1.31 | 1.16 | 1.18 | 1.18 | -7.16% | 31,155 |
| Jul 30, 2025 | 1.31 | 1.32 | 1.26 | 1.27 | 1.27 | 0.32% | 16,975 |
| Jul 29, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.24% | 6,210 |
| Jul 28, 2025 | 1.26 | 1.31 | 1.26 | 1.27 | 1.27 | -0.78% | 3,355 |
| Jul 25, 2025 | 1.31 | 1.32 | 1.26 | 1.28 | 1.28 | -1.08% | 11,199 |
| Jul 24, 2025 | 1.28 | 1.34 | 1.28 | 1.29 | 1.29 | -2.41% | 10,834 |
| Jul 23, 2025 | 1.38 | 1.38 | 1.26 | 1.33 | 1.33 | -0.30% | 18,857 |
| Jul 22, 2025 | 1.26 | 1.35 | 1.26 | 1.33 | 1.33 | 0.76% | 12,204 |
| Jul 21, 2025 | 1.27 | 1.34 | 1.27 | 1.32 | 1.32 | 1.54% | 19,069 |
| Jul 18, 2025 | 1.31 | 1.34 | 1.29 | 1.30 | 1.30 | -0.76% | 11,656 |
| Jul 17, 2025 | 1.30 | 1.35 | 1.28 | 1.31 | 1.31 | 0.77% | 14,125 |
| Jul 16, 2025 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | -0.76% | 11,677 |
| Jul 15, 2025 | 1.33 | 1.35 | 1.31 | 1.31 | 1.31 | -1.50% | 11,238 |
| Jul 14, 2025 | 1.33 | 1.37 | 1.32 | 1.33 | 1.33 | -3.34% | 7,676 |
| Jul 11, 2025 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 3.46% | 13,394 |
| Jul 10, 2025 | 1.39 | 1.48 | 1.32 | 1.33 | 1.33 | -2.92% | 28,945 |
| Jul 9, 2025 | 1.40 | 1.40 | 1.33 | 1.37 | 1.37 | -1.86% | 4,213 |
| Jul 8, 2025 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 3.41% | 6,010 |
| Jul 7, 2025 | 1.29 | 1.40 | 1.29 | 1.35 | 1.35 | -3.57% | 4,932 |
| Jul 3, 2025 | 1.31 | 1.40 | 1.31 | 1.40 | 1.40 | -0.71% | 4,308 |
| Jul 2, 2025 | 1.35 | 1.41 | 1.27 | 1.41 | 1.41 | 3.68% | 32,460 |
| Jul 1, 2025 | 1.34 | 1.36 | 1.27 | 1.36 | 1.36 | 1.49% | 19,512 |
| Jun 30, 2025 | 1.34 | 1.37 | 1.31 | 1.34 | 1.34 | -1.47% | 9,692 |
| Jun 27, 2025 | 1.46 | 1.46 | 1.35 | 1.36 | 1.36 | -5.56% | 5,016 |
| Jun 26, 2025 | 1.41 | 1.44 | 1.33 | 1.44 | 1.44 | 2.13% | 5,448 |