XCHG Limited (XCH)
NASDAQ: XCH · Real-Time Price · USD
2.000
-0.080 (-3.85%)
At close: Oct 23, 2026, 4:00 PM EDT
1.960
-0.040 (-2.00%)
After-hours: Oct 23, 2026, 7:53 PM EDT
XCHG Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.94 | 2.40 | 1.93 | 2.00 | 2.00 | -3.85% | 166,625 |
| Oct 22, 2026 | 2.00 | 2.25 | 1.93 | 2.08 | 2.08 | 12.43% | 118,652 |
| Oct 21, 2026 | 1.83 | 2.03 | 1.80 | 1.85 | 1.85 | 2.78% | 208,289 |
| Oct 20, 2026 | 1.92 | 2.65 | 1.26 | 1.80 | 1.80 | 3.45% | 1,130,100 |
| Oct 19, 2026 | 2.26 | 2.42 | 1.71 | 1.74 | 1.74 | -33.21% | 67,368 |
| Oct 16, 2026 | 2.50 | 2.96 | 2.50 | 2.61 | 2.61 | 5.04% | 81,127 |
| Oct 15, 2026 | 2.16 | 2.59 | 2.02 | 2.48 | 2.48 | 12.22% | 38,714 |
| Oct 14, 2026 | 2.05 | 3.28 | 2.01 | 2.21 | 2.21 | 13.33% | 1,306,183 |
| Oct 13, 2026 | 2.34 | 2.34 | 1.55 | 1.95 | 1.95 | -16.67% | 16,782 |
| Oct 12, 2026 | 2.65 | 2.70 | 2.20 | 2.34 | 2.34 | -20.41% | 11,632 |
| Oct 9, 2026 | 3.08 | 3.08 | 2.55 | 2.94 | 2.94 | -1.67% | 112,248 |
| Oct 8, 2026 | 2.83 | 3.03 | 2.64 | 2.99 | 2.99 | -2.92% | 36,000 |
| Oct 7, 2026 | 3.05 | 3.13 | 2.70 | 3.08 | 3.08 | 2.67% | 86,482 |
| Oct 6, 2026 | 3.35 | 3.52 | 2.81 | 3.00 | 3.00 | -7.98% | 78,827 |
| Oct 5, 2026 | 3.01 | 3.83 | 2.95 | 3.26 | 3.26 | 2.52% | 679,616 |
| Oct 2, 2026 | 3.14 | 3.50 | 3.12 | 3.18 | 3.18 | - | 10,823 |
| Oct 1, 2026 | 3.16 | 3.20 | 3.16 | 3.18 | 3.18 | -0.93% | 1,248 |
| Sep 30, 2026 | 3.17 | 3.32 | 3.16 | 3.21 | 3.21 | -3.02% | 4,421 |
| Sep 29, 2026 | 3.06 | 3.66 | 3.00 | 3.31 | 3.31 | 6.77% | 38,937 |
| Sep 28, 2026 | 3.23 | 3.23 | 3.06 | 3.10 | 3.10 | -4.02% | 2,728 |
| Sep 25, 2026 | 3.21 | 3.26 | 3.20 | 3.23 | 3.23 | 2.22% | 2,590 |
| Sep 24, 2026 | 3.25 | 3.30 | 3.10 | 3.16 | 3.16 | - | 4,885 |
| Sep 23, 2026 | 3.33 | 3.65 | 3.13 | 3.16 | 3.16 | 3.95% | 102,250 |
| Sep 22, 2026 | 3.36 | 3.36 | 3.04 | 3.04 | 3.04 | -5.59% | 2,600 |
| Sep 21, 2026 | 3.49 | 3.49 | 3.18 | 3.22 | 3.22 | -0.31% | 2,634 |
| Sep 18, 2026 | 3.26 | 3.37 | 3.23 | 3.23 | 3.23 | -0.14% | 3,880 |
| Sep 17, 2026 | 3.28 | 3.28 | 3.14 | 3.23 | 3.23 | 3.79% | 2,296 |
| Sep 16, 2026 | 3.16 | 3.16 | 3.10 | 3.12 | 3.12 | -0.75% | 3,895 |
| Sep 15, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | - | 520 |
| Sep 14, 2026 | 3.22 | 3.30 | 3.11 | 3.14 | 3.14 | -0.79% | 2,254 |
| Sep 10, 2026 | 3.11 | 3.40 | 3.11 | 3.17 | 3.17 | 1.44% | 1,931 |
| Sep 9, 2026 | 3.02 | 3.19 | 3.01 | 3.12 | 3.12 | 3.31% | 20,597 |
| Sep 8, 2026 | 2.94 | 3.14 | 2.81 | 3.02 | 3.02 | -3.21% | 46,360 |
| Sep 4, 2026 | 3.39 | 3.40 | 3.12 | 3.12 | 3.12 | -7.96% | 6,848 |
| Sep 3, 2026 | 3.61 | 3.61 | 3.39 | 3.39 | 3.39 | -6.35% | 2,788 |
| Sep 2, 2026 | 3.82 | 3.82 | 3.57 | 3.62 | 3.62 | -5.48% | 5,586 |
| Sep 1, 2026 | 3.56 | 4.00 | 3.52 | 3.83 | 3.83 | 7.89% | 10,169 |
| Aug 31, 2026 | 3.70 | 3.81 | 3.51 | 3.55 | 3.55 | -5.33% | 8,954 |
| Aug 28, 2026 | 4.11 | 4.15 | 3.70 | 3.75 | 3.75 | -6.72% | 8,432 |
| Aug 27, 2026 | 4.02 | 4.42 | 3.96 | 4.02 | 4.02 | 0.25% | 7,972 |
| Aug 26, 2026 | 4.23 | 4.49 | 3.90 | 4.01 | 4.01 | -4.98% | 12,290 |
| Aug 25, 2026 | 4.72 | 4.72 | 4.01 | 4.22 | 4.22 | -7.05% | 19,738 |
| Aug 24, 2026 | 4.82 | 4.87 | 4.44 | 4.54 | 4.54 | -1.73% | 9,392 |
| Aug 21, 2026 | 5.00 | 5.00 | 4.22 | 4.62 | 4.62 | - | 56,193 |
| Aug 20, 2026 | 4.63 | 4.80 | 4.41 | 4.62 | 4.62 | -3.75% | 9,725 |
| Aug 19, 2026 | 4.48 | 5.08 | 4.40 | 4.80 | 4.80 | -3.61% | 8,225 |
| Aug 18, 2026 | 4.80 | 5.40 | 4.58 | 4.98 | 4.98 | 1.47% | 4,712 |
| Aug 17, 2026 | 5.12 | 5.22 | 4.50 | 4.91 | 4.91 | -3.88% | 35,124 |
| Aug 14, 2026 | 5.60 | 5.60 | 4.97 | 5.11 | 5.11 | -4.17% | 263,141 |
| Aug 13, 2026 | 5.20 | 5.70 | 5.00 | 5.33 | 5.33 | 9.45% | 29,689 |