XCHG Limited (XCH)
NASDAQ: XCH · Real-Time Price · USD
0.7900
-0.1100 (-12.22%)
At close: May 15, 2026, 4:00 PM EDT
0.7601
-0.0299 (-3.78%)
After-hours: May 15, 2026, 6:52 PM EDT
XCHG Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 0.86 | 0.93 | 0.73 | 0.79 | 0.79 | -12.22% | 42,322 |
| May 14, 2026 | 0.75 | 0.96 | 0.75 | 0.90 | 0.90 | 26.76% | 99,516 |
| May 13, 2026 | 0.72 | 0.74 | 0.66 | 0.71 | 0.71 | -2.74% | 38,711 |
| May 12, 2026 | 0.82 | 0.82 | 0.73 | 0.73 | 0.73 | -12.27% | 13,052 |
| May 11, 2026 | 0.90 | 0.90 | 0.75 | 0.83 | 0.83 | -7.54% | 29,169 |
| May 8, 2026 | 0.97 | 1.02 | 0.90 | 0.90 | 0.90 | -10.00% | 26,481 |
| May 7, 2026 | 1.00 | 1.06 | 0.99 | 1.00 | 1.00 | 1.77% | 4,839 |
| May 6, 2026 | 1.00 | 1.02 | 0.96 | 0.98 | 0.98 | -2.71% | 10,295 |
| May 5, 2026 | 1.05 | 1.05 | 0.98 | 1.01 | 1.01 | -3.81% | 8,268 |
| May 4, 2026 | 1.09 | 1.11 | 0.97 | 1.05 | 1.05 | 11.60% | 7,986 |
| May 1, 2026 | 0.94 | 0.97 | 0.94 | 0.94 | 0.94 | -5.91% | 4,432 |
| Apr 30, 2026 | 0.96 | 1.00 | 0.93 | 1.00 | 1.00 | 4.17% | 4,158 |
| Apr 29, 2026 | 0.94 | 0.98 | 0.94 | 0.96 | 0.96 | 1.05% | 6,955 |
| Apr 28, 2026 | 1.03 | 1.05 | 0.93 | 0.95 | 0.95 | -5.75% | 20,370 |
| Apr 27, 2026 | 0.99 | 1.03 | 0.98 | 1.01 | 1.01 | 1.82% | 7,317 |
| Apr 24, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -3.88% | 2,335 |
| Apr 23, 2026 | 0.98 | 1.03 | 0.96 | 1.03 | 1.03 | -0.96% | 6,771 |
| Apr 22, 2026 | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | 1.96% | 4,471 |
| Apr 21, 2026 | 1.03 | 1.06 | 1.00 | 1.02 | 1.02 | -2.11% | 23,130 |
| Apr 20, 2026 | 1.04 | 1.08 | 0.99 | 1.04 | 1.04 | -3.07% | 12,422 |
| Apr 17, 2026 | 1.08 | 1.13 | 1.04 | 1.08 | 1.08 | 1.42% | 14,282 |
| Apr 16, 2026 | 1.10 | 1.13 | 1.03 | 1.06 | 1.06 | -5.36% | 26,362 |
| Apr 15, 2026 | 1.08 | 1.14 | 1.06 | 1.12 | 1.12 | 5.66% | 10,431 |
| Apr 14, 2026 | 1.10 | 1.10 | 1.04 | 1.06 | 1.06 | -4.76% | 9,119 |
| Apr 13, 2026 | 1.13 | 1.13 | 1.06 | 1.11 | 1.11 | -1.50% | 27,435 |
| Apr 10, 2026 | 1.20 | 1.20 | 1.13 | 1.13 | 1.13 | -2.59% | 1,833 |
| Apr 9, 2026 | 1.24 | 1.24 | 1.16 | 1.16 | 1.16 | - | 1,886 |
| Apr 8, 2026 | 1.14 | 1.24 | 1.13 | 1.16 | 1.16 | -1.69% | 36,831 |
| Apr 7, 2026 | 1.19 | 1.20 | 1.12 | 1.18 | 1.18 | 4.42% | 9,957 |
| Apr 6, 2026 | 1.14 | 1.20 | 1.12 | 1.13 | 1.13 | 1.80% | 10,647 |
| Apr 2, 2026 | 1.20 | 1.25 | 1.11 | 1.11 | 1.11 | -4.31% | 9,090 |
| Apr 1, 2026 | 1.12 | 1.28 | 1.12 | 1.16 | 1.16 | 4.50% | 88,346 |
| Mar 31, 2026 | 1.09 | 1.22 | 1.08 | 1.11 | 1.11 | -3.31% | 5,990 |
| Mar 30, 2026 | 1.18 | 1.23 | 1.06 | 1.15 | 1.15 | -6.67% | 73,078 |
| Mar 27, 2026 | 1.14 | 1.24 | 1.12 | 1.23 | 1.23 | 6.96% | 15,915 |
| Mar 26, 2026 | 1.26 | 1.28 | 1.05 | 1.15 | 1.15 | -7.26% | 152,682 |
| Mar 25, 2026 | 1.19 | 1.25 | 1.16 | 1.24 | 1.24 | 4.20% | 24,961 |
| Mar 24, 2026 | 1.21 | 1.34 | 1.14 | 1.19 | 1.19 | 2.59% | 58,108 |
| Mar 23, 2026 | 1.23 | 1.29 | 1.15 | 1.16 | 1.16 | -3.33% | 18,546 |
| Mar 20, 2026 | 1.27 | 1.40 | 1.19 | 1.20 | 1.20 | -5.51% | 37,583 |
| Mar 19, 2026 | 1.35 | 1.42 | 1.22 | 1.27 | 1.27 | -9.93% | 31,739 |
| Mar 18, 2026 | 1.41 | 1.46 | 1.33 | 1.41 | 1.41 | - | 13,811 |
| Mar 17, 2026 | 1.44 | 1.45 | 1.37 | 1.41 | 1.41 | -2.76% | 33,035 |
| Mar 16, 2026 | 1.43 | 1.45 | 1.17 | 1.45 | 1.45 | 7.41% | 69,667 |
| Mar 13, 2026 | 1.35 | 1.46 | 1.30 | 1.35 | 1.35 | -1.46% | 31,390 |
| Mar 12, 2026 | 1.53 | 1.55 | 1.24 | 1.37 | 1.37 | -12.18% | 43,489 |
| Mar 11, 2026 | 1.60 | 1.60 | 1.44 | 1.56 | 1.56 | -2.50% | 34,827 |
| Mar 10, 2026 | 1.50 | 1.60 | 1.41 | 1.60 | 1.60 | 8.11% | 209,462 |
| Mar 9, 2026 | 1.50 | 1.50 | 1.33 | 1.48 | 1.48 | 3.14% | 46,412 |
| Mar 6, 2026 | 1.22 | 1.50 | 1.20 | 1.44 | 1.44 | 10.38% | 171,309 |