XCHG Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.46	0.52	0.43	0.46	0.46	4.21%	41,969
Jul 31, 2026	0.45	0.46	0.30	0.44	0.44	-1.29%	105,927
Jul 30, 2026	0.49	0.49	0.44	0.45	0.45	-2.39%	45,480
Jul 29, 2026	0.50	0.50	0.45	0.46	0.46	-8.10%	36,898
Jul 28, 2026	0.54	0.54	0.50	0.50	0.50	-3.85%	35,490
Jul 27, 2026	0.55	0.55	0.51	0.52	0.52	-5.45%	21,935
Jul 24, 2026	0.55	0.59	0.52	0.55	0.55	2.59%	27,098
Jul 23, 2026	0.55	0.61	0.49	0.54	0.54	-5.95%	37,560
Jul 22, 2026	0.57	0.61	0.56	0.57	0.57	-6.63%	69,549
Jul 21, 2026	0.66	0.66	0.60	0.61	0.61	2.59%	13,688
Jul 20, 2026	0.64	0.65	0.59	0.60	0.60	-11.17%	21,867
Jul 17, 2026	0.69	0.69	0.63	0.67	0.67	-1.44%	21,699
Jul 16, 2026	0.64	0.72	0.63	0.68	0.68	2.98%	32,509
Jul 15, 2026	0.65	0.67	0.62	0.66	0.66	-0.59%	26,907
Jul 14, 2026	0.76	0.81	0.62	0.66	0.66	-14.91%	255,471
Jul 13, 2026	0.76	0.83	0.69	0.78	0.78	-1.24%	85,497
Jul 10, 2026	0.69	0.84	0.66	0.79	0.79	3.13%	221,521
Jul 9, 2026	0.70	0.78	0.66	0.77	0.77	19.65%	630,580
Jul 8, 2026	0.59	0.65	0.58	0.64	0.64	7.24%	159,924
Jul 7, 2026	0.60	0.75	0.55	0.60	0.60	1.19%	1,436,953
Jul 6, 2026	0.56	0.63	0.55	0.59	0.59	3.35%	158,400
Jul 2, 2026	0.73	0.73	0.54	0.57	0.57	-19.26%	3,342,235
Jul 1, 2026	0.74	0.74	0.68	0.71	0.71	-10.49%	45,481
Jun 30, 2026	0.72	0.79	0.70	0.79	0.79	-3.52%	282,645
Jun 29, 2026	0.82	0.83	0.66	0.82	0.82	-5.89%	299,216
Jun 26, 2026	0.78	0.96	0.76	0.87	0.87	-2.51%	2,295,790
Jun 25, 2026	0.80	1.54	0.74	0.89	0.89	11.55%	14,856,049
Jun 24, 2026	0.74	0.85	0.74	0.80	0.80	-20.79%	330,422
Jun 23, 2026	0.68	1.17	0.62	1.01	1.01	52.29%	2,999,596
Jun 22, 2026	0.73	0.73	0.60	0.66	0.66	-2.46%	9,353
Jun 18, 2026	0.63	0.73	0.62	0.68	0.68	-2.73%	6,443
Jun 17, 2026	0.64	0.70	0.64	0.70	0.70	8.37%	55,519
Jun 16, 2026	0.63	0.65	0.61	0.65	0.65	3.20%	6,400
Jun 15, 2026	0.59	0.65	0.58	0.63	0.63	-2.34%	9,226
Jun 12, 2026	0.59	0.64	0.57	0.64	0.64	4.90%	8,611
Jun 11, 2026	0.63	0.64	0.61	0.61	0.61	-3.43%	4,459
Jun 10, 2026	0.67	0.67	0.62	0.63	0.63	-1.30%	5,244
Jun 9, 2026	0.65	0.68	0.61	0.64	0.64	-7.49%	7,384
Jun 8, 2026	0.60	0.77	0.56	0.69	0.69	16.48%	158,368
Jun 5, 2026	0.59	0.61	0.56	0.59	0.59	-2.80%	127,212
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