XCHG Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.59	0.64	0.58	0.61	0.61	-5.24%	58,770
Jun 3, 2026	0.59	0.72	0.57	0.64	0.64	5.36%	655,456
Jun 2, 2026	0.62	0.69	0.58	0.61	0.61	-7.26%	39,558
Jun 1, 2026	0.70	0.74	0.66	0.66	0.66	-	14,309
May 29, 2026	0.71	0.74	0.66	0.66	0.66	-4.44%	36,562
May 28, 2026	0.70	0.72	0.66	0.69	0.69	-0.25%	6,971
May 27, 2026	0.66	0.72	0.66	0.69	0.69	4.91%	9,862
May 26, 2026	0.66	0.80	0.65	0.66	0.66	1.84%	41,428
May 22, 2026	0.71	0.78	0.65	0.65	0.65	-9.36%	58,799
May 21, 2026	0.69	0.77	0.69	0.72	0.72	3.09%	13,083
May 20, 2026	0.67	0.74	0.65	0.69	0.69	-5.88%	62,647
May 19, 2026	0.70	0.86	0.70	0.74	0.74	4.75%	101,819
May 18, 2026	0.76	0.77	0.67	0.70	0.70	-10.95%	42,064
May 15, 2026	0.86	0.93	0.73	0.79	0.79	-12.22%	83,322
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	-5.71%	20,370
Apr 27, 2026	0.99	1.03	0.98	1.01	1.01	1.77%	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	-2.10%	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	1.07	1.41%	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	-4.80%	9,119
Apr 13, 2026	1.13	1.13	1.06	1.11	1.11	-1.47%	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	-3.30%	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	-7.25%	152,682
Mar 25, 2026	1.19	1.25	1.16	1.24	1.24	4.19%	24,961