XCHG Limited (XCH)
NASDAQ: XCH · Real-Time Price · USD
1.159
-0.018 (-1.53%)
At close: Aug 8, 2025, 4:00 PM
1.150
-0.009 (-0.78%)
After-hours: Aug 8, 2025, 4:52 PM EDT
XCHG Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.18 | 1.20 | 1.09 | 1.16 | 1.16 | -1.53% | 31,850 |
| 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 |
| Jun 25, 2025 | 1.39 | 1.45 | 1.38 | 1.41 | 1.41 | -4.99% | 5,387 |
| Jun 24, 2025 | 1.46 | 1.50 | 1.40 | 1.48 | 1.48 | 3.13% | 7,069 |
| Jun 23, 2025 | 1.40 | 1.46 | 1.39 | 1.44 | 1.44 | -1.44% | 6,776 |
| 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 |