XCHG Limited (XCH)
NASDAQ: XCH · Real-Time Price · USD
3.180
0.00 (0.00%)
At close: Oct 2, 2026, 4:00 PM EDT
3.100
-0.080 (-2.52%)
After-hours: Oct 2, 2026, 7:54 PM EDT
XCHG Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.14 | 3.50 | 3.12 | 3.18 | 3.18 | - | 6,061 |
| 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% | 4,315 |
| Sep 29, 2026 | 3.06 | 3.66 | 3.00 | 3.31 | 3.31 | 6.77% | 38,251 |
| Sep 28, 2026 | 3.23 | 3.23 | 3.06 | 3.10 | 3.10 | -4.02% | 2,709 |
| Sep 25, 2026 | 3.21 | 3.26 | 3.20 | 3.23 | 3.23 | 2.22% | 2,271 |
| Sep 24, 2026 | 3.25 | 3.30 | 3.10 | 3.16 | 3.16 | - | 4,619 |
| Sep 23, 2026 | 3.33 | 3.65 | 3.13 | 3.16 | 3.16 | 3.95% | 19,858 |
| Sep 22, 2026 | 3.36 | 3.36 | 3.04 | 3.04 | 3.04 | -5.59% | 1,982 |
| 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% | 3,827 |
| Sep 17, 2026 | 3.28 | 3.28 | 3.14 | 3.23 | 3.23 | 3.79% | 1,892 |
| Sep 16, 2026 | 3.16 | 3.16 | 3.10 | 3.12 | 3.12 | -0.75% | 3,863 |
| Sep 15, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | - | 467 |
| Sep 14, 2026 | 3.22 | 3.30 | 3.11 | 3.14 | 3.14 | -0.79% | 2,216 |
| Sep 10, 2026 | 3.11 | 3.40 | 3.11 | 3.17 | 3.17 | 1.44% | 1,911 |
| Sep 9, 2026 | 3.02 | 3.19 | 3.01 | 3.12 | 3.12 | 3.31% | 19,658 |
| Sep 8, 2026 | 2.94 | 3.14 | 2.81 | 3.02 | 3.02 | -3.21% | 46,240 |
| Sep 4, 2026 | 3.39 | 3.40 | 3.12 | 3.12 | 3.12 | -7.96% | 6,842 |
| Sep 3, 2026 | 3.61 | 3.61 | 3.39 | 3.39 | 3.39 | -6.35% | 2,577 |
| 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% | 9,891 |
| Aug 31, 2026 | 3.70 | 3.81 | 3.51 | 3.55 | 3.55 | -5.33% | 8,897 |
| Aug 28, 2026 | 4.11 | 4.15 | 3.70 | 3.75 | 3.75 | -6.72% | 8,403 |
| Aug 27, 2026 | 4.02 | 4.42 | 3.96 | 4.02 | 4.02 | 0.25% | 7,323 |
| Aug 26, 2026 | 4.23 | 4.49 | 3.90 | 4.01 | 4.01 | -4.98% | 12,226 |
| Aug 25, 2026 | 4.72 | 4.72 | 4.01 | 4.22 | 4.22 | -7.05% | 19,526 |
| 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 |