XCHG Limited (XCH)
NASDAQ: XCH · Real-Time Price · USD
4.212
-0.328 (-7.23%)
Aug 25, 2026, 11:15 AM EDT - Market open
XCHG Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4.82 | 4.87 | 4.44 | 4.54 | 4.54 | -1.73% | 8,945 |
| Aug 21, 2026 | 5.00 | 5.00 | 4.22 | 4.62 | 4.62 | - | 56,038 |
| 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 |
| Aug 12, 2026 | 5.50 | 5.70 | 4.86 | 4.87 | 4.87 | -8.60% | 24,275 |
| Aug 11, 2026 | 5.38 | 5.80 | 5.21 | 5.33 | 5.33 | -3.65% | 21,765 |
| Aug 10, 2026 | 5.48 | 5.80 | 5.24 | 5.53 | 5.53 | -1.78% | 5,341 |
| Aug 7, 2026 | 5.12 | 6.20 | 4.70 | 5.63 | 5.63 | -6.20% | 43,186 |
| Aug 6, 2026 | 5.76 | 6.20 | 4.76 | 6.00 | 6.00 | -30.17% | 772,936 |
| Aug 5, 2026 | 8.53 | 9.20 | 7.40 | 8.59 | 8.59 | -9.56% | 84,259 |
| Aug 4, 2026 | 9.48 | 11.40 | 8.89 | 9.50 | 9.50 | 2.96% | 17,477 |
| Aug 3, 2026 | 9.10 | 10.37 | 8.60 | 9.23 | 9.23 | 4.21% | 2,110 |
| Jul 31, 2026 | 9.02 | 9.23 | 6.00 | 8.85 | 8.85 | -1.29% | 5,304 |
| Jul 30, 2026 | 9.85 | 9.85 | 8.80 | 8.97 | 8.97 | -2.39% | 2,358 |
| Jul 29, 2026 | 10.00 | 10.00 | 8.96 | 9.19 | 9.19 | -8.10% | 1,844 |
| Jul 28, 2026 | 10.70 | 10.81 | 10.00 | 10.00 | 10.00 | -3.85% | 2,031 |
| Jul 27, 2026 | 11.00 | 11.00 | 10.20 | 10.40 | 10.40 | -5.45% | 1,481 |
| Jul 24, 2026 | 11.08 | 11.78 | 10.50 | 11.00 | 11.00 | 2.59% | 1,382 |
| Jul 23, 2026 | 11.04 | 12.10 | 9.87 | 10.72 | 10.72 | -5.95% | 1,883 |
| Jul 22, 2026 | 11.34 | 12.21 | 11.20 | 11.40 | 11.40 | -6.63% | 3,482 |
| Jul 21, 2026 | 13.22 | 13.23 | 12.06 | 12.21 | 12.21 | 2.59% | 684 |
| Jul 20, 2026 | 12.80 | 13.00 | 11.78 | 11.90 | 11.90 | -11.17% | 2,434 |
| Jul 17, 2026 | 13.78 | 13.78 | 12.61 | 13.40 | 13.40 | -1.44% | 1,085 |
| Jul 16, 2026 | 12.77 | 14.39 | 12.60 | 13.59 | 13.59 | 2.98% | 1,626 |
| Jul 15, 2026 | 13.04 | 13.40 | 12.41 | 13.20 | 13.20 | -0.59% | 1,345 |
| Jul 14, 2026 | 15.19 | 16.20 | 12.34 | 13.28 | 13.28 | -14.91% | 12,786 |
| Jul 13, 2026 | 15.10 | 16.54 | 13.80 | 15.60 | 15.60 | -1.24% | 4,308 |
| Jul 10, 2026 | 13.73 | 16.89 | 13.20 | 15.80 | 15.80 | 3.13% | 11,085 |
| Jul 9, 2026 | 13.95 | 15.55 | 13.25 | 15.32 | 15.32 | 19.65% | 31,801 |
| Jul 8, 2026 | 11.76 | 13.00 | 11.60 | 12.80 | 12.80 | 7.24% | 9,032 |
| Jul 7, 2026 | 12.02 | 15.00 | 11.00 | 11.94 | 11.94 | 1.19% | 72,359 |
| Jul 6, 2026 | 11.20 | 12.60 | 11.00 | 11.80 | 11.80 | 3.35% | 7,929 |
| Jul 2, 2026 | 14.56 | 14.56 | 10.80 | 11.42 | 11.42 | -19.26% | 168,110 |
| Jul 1, 2026 | 14.72 | 14.80 | 13.60 | 14.14 | 14.14 | -10.49% | 2,454 |
| Jun 30, 2026 | 14.40 | 15.80 | 14.01 | 15.80 | 15.80 | -3.52% | 14,178 |
| Jun 29, 2026 | 16.32 | 16.60 | 13.29 | 16.38 | 16.38 | -5.89% | 15,209 |
| Jun 26, 2026 | 15.60 | 19.20 | 15.20 | 17.40 | 17.40 | -2.51% | 116,559 |
| Jun 25, 2026 | 15.94 | 30.80 | 14.80 | 17.85 | 17.85 | 11.55% | 845,507 |
| Jun 24, 2026 | 14.82 | 16.91 | 14.80 | 16.00 | 16.00 | -20.79% | 18,665 |
| Jun 23, 2026 | 13.60 | 23.40 | 12.36 | 20.20 | 20.20 | 52.29% | 166,066 |
| Jun 22, 2026 | 14.68 | 14.68 | 12.01 | 13.26 | 13.26 | -2.46% | 467 |
| Jun 18, 2026 | 12.60 | 14.58 | 12.40 | 13.60 | 13.60 | -2.73% | 323 |
| Jun 17, 2026 | 12.88 | 14.00 | 12.80 | 13.98 | 13.98 | 8.37% | 2,938 |
| Jun 16, 2026 | 12.50 | 12.90 | 12.25 | 12.90 | 12.90 | 3.20% | 320 |
| Jun 15, 2026 | 11.71 | 12.98 | 11.58 | 12.50 | 12.50 | -2.34% | 498 |
| Jun 12, 2026 | 11.79 | 12.80 | 11.49 | 12.80 | 12.80 | 4.90% | 459 |