XCHG Limited (XCH)
NASDAQ: XCH · Real-Time Price · USD
1.330
-0.120 (-8.28%)
At close: Jan 17, 2025, 4:00 PM
1.378
+0.048 (3.64%)
After-hours: Jan 17, 2025, 7:34 PM EST
XCHG Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 1.63 | 1.80 | 1.50 | 1.56 | 1.56 | -7.69% | 582,998 |
| Jan 14, 2025 | 1.61 | 1.74 | 1.59 | 1.69 | 1.69 | 2.42% | 250,669 |
| Jan 13, 2025 | 1.80 | 1.85 | 1.58 | 1.65 | 1.65 | -8.84% | 361,401 |
| Jan 10, 2025 | 1.94 | 1.99 | 1.80 | 1.81 | 1.81 | -8.35% | 349,541 |
| Jan 8, 2025 | 2.01 | 2.06 | 1.93 | 1.98 | 1.98 | -5.05% | 304,578 |
| Jan 7, 2025 | 2.15 | 2.16 | 1.95 | 2.08 | 2.08 | -4.15% | 466,221 |
| Jan 6, 2025 | 2.10 | 2.19 | 2.01 | 2.17 | 2.17 | 1.88% | 480,401 |
| Jan 3, 2025 | 2.01 | 2.40 | 1.95 | 2.13 | 2.13 | 1.91% | 616,854 |
| Jan 2, 2025 | 1.98 | 2.15 | 1.98 | 2.09 | 2.09 | 2.96% | 293,497 |
| Dec 31, 2024 | 2.20 | 2.20 | 1.93 | 2.03 | 2.03 | -5.14% | 436,413 |
| Dec 30, 2024 | 2.28 | 2.30 | 1.98 | 2.14 | 2.14 | -2.73% | 495,097 |
| Dec 27, 2024 | 2.20 | 2.33 | 2.09 | 2.20 | 2.20 | -8.33% | 753,267 |
| Dec 26, 2024 | 2.20 | 2.68 | 2.04 | 2.40 | 2.40 | 10.09% | 1,025,157 |
| Dec 24, 2024 | 2.02 | 2.30 | 1.95 | 2.18 | 2.18 | 6.86% | 476,837 |
| Dec 23, 2024 | 2.16 | 2.19 | 1.88 | 2.04 | 2.04 | -2.39% | 634,824 |
| Dec 20, 2024 | 1.96 | 2.20 | 1.82 | 2.09 | 2.09 | -8.73% | 1,265,497 |
| Dec 19, 2024 | 2.58 | 2.69 | 1.85 | 2.29 | 2.29 | 6.51% | 6,470,272 |
| Dec 18, 2024 | 23.00 | 27.94 | 1.36 | 2.15 | 2.15 | -90.78% | 11,194,864 |
| Dec 17, 2024 | 20.06 | 24.00 | 20.06 | 23.33 | 23.33 | 6.77% | 105,743 |
| Dec 16, 2024 | 21.00 | 23.00 | 18.23 | 21.85 | 21.85 | 9.30% | 112,682 |
| Dec 13, 2024 | 22.03 | 23.50 | 17.00 | 19.99 | 19.99 | -13.70% | 93,367 |
| Dec 12, 2024 | 22.81 | 25.80 | 20.00 | 23.16 | 23.16 | -11.08% | 221,561 |
| Dec 11, 2024 | 19.05 | 27.01 | 18.08 | 26.05 | 26.05 | 38.79% | 144,402 |
| Dec 10, 2024 | 23.07 | 23.72 | 17.25 | 18.77 | 18.77 | -21.17% | 56,601 |
| Dec 9, 2024 | 23.02 | 24.48 | 21.66 | 23.81 | 23.81 | 2.59% | 137,630 |
| Dec 6, 2024 | 19.34 | 24.77 | 18.51 | 23.21 | 23.21 | 20.45% | 68,194 |
| Dec 5, 2024 | 18.54 | 20.00 | 17.18 | 19.27 | 19.27 | 7.06% | 228,358 |
| Dec 4, 2024 | 16.99 | 18.29 | 16.50 | 18.00 | 18.00 | 5.94% | 39,724 |
| Dec 3, 2024 | 15.39 | 17.00 | 15.12 | 16.99 | 16.99 | 12.44% | 81,904 |
| Dec 2, 2024 | 15.76 | 15.76 | 14.42 | 15.11 | 15.11 | 1.21% | 66,133 |
| Nov 29, 2024 | 14.39 | 15.80 | 13.96 | 14.93 | 14.93 | 0.88% | 11,112 |
| Nov 27, 2024 | 13.08 | 14.88 | 12.84 | 14.80 | 14.80 | 11.28% | 25,126 |
| Nov 26, 2024 | 12.38 | 13.62 | 12.38 | 13.30 | 13.30 | 8.93% | 29,217 |
| Nov 25, 2024 | 13.93 | 15.32 | 12.11 | 12.21 | 12.21 | -8.20% | 25,210 |
| Nov 22, 2024 | 14.08 | 14.08 | 12.99 | 13.30 | 13.30 | -9.51% | 28,490 |
| Nov 21, 2024 | 16.81 | 16.85 | 14.28 | 14.70 | 14.70 | -8.14% | 53,846 |
| Nov 20, 2024 | 17.00 | 17.25 | 16.00 | 16.00 | 16.00 | -4.05% | 14,380 |
| Nov 19, 2024 | 18.06 | 18.81 | 15.50 | 16.68 | 16.68 | -6.31% | 85,915 |
| Nov 18, 2024 | 19.50 | 19.59 | 17.71 | 17.80 | 17.80 | -8.29% | 128,682 |
| Nov 15, 2024 | 17.73 | 19.60 | 17.73 | 19.41 | 19.41 | 10.28% | 113,668 |
| Nov 14, 2024 | 20.17 | 20.78 | 17.60 | 17.60 | 17.60 | -12.48% | 70,932 |
| Nov 13, 2024 | 18.91 | 20.40 | 18.32 | 20.11 | 20.11 | 6.40% | 43,269 |
| Nov 12, 2024 | 18.73 | 20.05 | 18.10 | 18.90 | 18.90 | 1.91% | 98,984 |
| Nov 11, 2024 | 17.00 | 19.00 | 16.00 | 18.55 | 18.55 | 9.09% | 36,517 |
| Nov 8, 2024 | 16.30 | 17.00 | 15.60 | 17.00 | 17.00 | 3.66% | 69,191 |
| Nov 7, 2024 | 16.00 | 16.66 | 15.56 | 16.40 | 16.40 | 5.26% | 12,389 |
| Nov 6, 2024 | 18.18 | 18.18 | 15.50 | 15.58 | 15.58 | -5.80% | 35,110 |
| Nov 5, 2024 | 18.21 | 19.12 | 16.45 | 16.54 | 16.54 | -14.68% | 29,646 |
| Nov 4, 2024 | 18.51 | 20.20 | 18.19 | 19.39 | 19.39 | 2.19% | 57,696 |
| Nov 1, 2024 | 20.00 | 20.95 | 18.42 | 18.97 | 18.97 | -4.48% | 42,749 |
| Oct 31, 2024 | 20.05 | 20.88 | 18.25 | 19.86 | 19.86 | 1.59% | 34,105 |
| Oct 30, 2024 | 25.73 | 25.85 | 16.09 | 19.55 | 19.55 | -24.81% | 85,111 |
| Oct 29, 2024 | 26.57 | 27.60 | 24.50 | 26.00 | 26.00 | -2.95% | 37,888 |
| Oct 28, 2024 | 27.96 | 30.47 | 23.95 | 26.79 | 26.79 | -4.32% | 53,502 |
| Oct 25, 2024 | 24.50 | 28.93 | 22.75 | 28.00 | 28.00 | 14.38% | 44,540 |
| Oct 24, 2024 | 27.49 | 27.49 | 20.63 | 24.48 | 24.48 | -1.25% | 175,226 |
| Oct 23, 2024 | 20.29 | 25.00 | 20.21 | 24.79 | 24.79 | 19.53% | 92,749 |
| Oct 22, 2024 | 20.43 | 20.98 | 19.71 | 20.74 | 20.74 | 1.69% | 9,124 |
| Oct 21, 2024 | 17.90 | 21.66 | 17.90 | 20.40 | 20.40 | 10.78% | 71,260 |
| Oct 18, 2024 | 20.00 | 24.00 | 13.65 | 18.41 | 18.41 | -3.86% | 143,669 |
| Oct 17, 2024 | 17.53 | 19.92 | 17.53 | 19.15 | 19.15 | 10.69% | 82,448 |
| Oct 16, 2024 | 14.40 | 19.88 | 13.81 | 17.30 | 17.30 | 17.09% | 155,428 |
| Oct 15, 2024 | 14.30 | 14.80 | 13.32 | 14.78 | 14.78 | 8.56% | 69,759 |
| Oct 14, 2024 | 13.13 | 14.29 | 13.13 | 13.61 | 13.61 | 3.18% | 51,576 |
| Oct 11, 2024 | 11.70 | 13.88 | 11.60 | 13.19 | 13.19 | 2.81% | 23,370 |
| Oct 10, 2024 | 12.43 | 13.15 | 10.51 | 12.83 | 12.83 | 3.22% | 48,799 |
| Oct 9, 2024 | 12.65 | 13.04 | 12.21 | 12.43 | 12.43 | 1.14% | 35,030 |
| Oct 8, 2024 | 13.82 | 14.24 | 12.29 | 12.29 | 12.29 | -11.07% | 83,741 |
| Oct 7, 2024 | 13.48 | 14.50 | 13.22 | 13.82 | 13.82 | 1.99% | 35,171 |
| Oct 4, 2024 | 13.69 | 14.30 | 13.20 | 13.55 | 13.55 | 2.07% | 27,326 |
| Oct 3, 2024 | 14.72 | 14.72 | 12.59 | 13.28 | 13.28 | -8.57% | 74,362 |
| Oct 2, 2024 | 14.38 | 14.99 | 12.40 | 14.52 | 14.52 | 6.76% | 106,533 |
| Oct 1, 2024 | 9.86 | 14.39 | 9.76 | 13.60 | 13.60 | 33.46% | 201,730 |
| Sep 30, 2024 | 11.38 | 11.60 | 10.00 | 10.19 | 10.19 | -9.34% | 95,350 |
| Sep 27, 2024 | 10.05 | 11.24 | 10.01 | 11.24 | 11.24 | 7.56% | 25,483 |
| Sep 26, 2024 | 12.20 | 12.40 | 9.08 | 10.45 | 10.45 | -9.60% | 102,758 |
| Sep 25, 2024 | 12.00 | 12.62 | 11.01 | 11.56 | 11.56 | -1.62% | 39,027 |
| Sep 24, 2024 | 12.75 | 14.00 | 11.59 | 11.75 | 11.75 | -9.27% | 152,888 |
| Sep 23, 2024 | 14.63 | 16.00 | 12.72 | 12.95 | 12.95 | -13.67% | 94,840 |
| Sep 20, 2024 | 13.39 | 16.50 | 12.00 | 15.00 | 15.00 | 12.61% | 241,554 |
| Sep 19, 2024 | 19.85 | 25.28 | 7.57 | 13.32 | 13.32 | -27.49% | 1,354,373 |
| Sep 18, 2024 | 10.10 | 18.58 | 10.00 | 18.37 | 18.37 | 65.50% | 1,254,343 |
| Sep 17, 2024 | 8.14 | 11.49 | 8.12 | 11.10 | 11.10 | 34.38% | 204,751 |
| Sep 16, 2024 | 7.70 | 8.41 | 7.70 | 8.26 | 8.26 | 4.56% | 413,967 |
| Sep 13, 2024 | 7.90 | 8.50 | 7.71 | 7.90 | 7.90 | -8.88% | 533,563 |
| Sep 12, 2024 | 7.79 | 9.58 | 7.50 | 8.67 | 8.67 | -1.48% | 596,762 |
| Sep 11, 2024 | 6.81 | 9.30 | 6.40 | 8.80 | 8.80 | 19.57% | 415,956 |