XCHG Limited (XCH)
NASDAQ: XCH · Real-Time Price · USD
0.9900
-0.0400 (-3.88%)
Apr 24, 2026, 12:46 PM EDT - Market open
XCHG Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | - | -3.87% | 1,195 |
| Apr 23, 2026 | 0.98 | 1.03 | 0.96 | 1.03 | 1.03 | -0.96% | 6,767 |
| Apr 22, 2026 | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | 1.96% | 4,461 |
| Apr 21, 2026 | 1.03 | 1.06 | 1.00 | 1.02 | 1.02 | -2.11% | 23,125 |
| Apr 20, 2026 | 1.04 | 1.08 | 0.99 | 1.04 | 1.04 | -3.07% | 12,366 |
| Apr 17, 2026 | 1.08 | 1.13 | 1.04 | 1.08 | 1.07 | 1.42% | 14,232 |
| 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% | 10,412 |
| 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% | 36,719 |
| 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% | 10,641 |
| 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% | 5,982 |
| Mar 30, 2026 | 1.18 | 1.23 | 1.06 | 1.15 | 1.15 | -6.67% | 73,071 |
| 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% | 152,266 |
| Mar 25, 2026 | 1.19 | 1.25 | 1.16 | 1.24 | 1.24 | 4.20% | 24,922 |
| 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% | 17,946 |
| 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 |
| Mar 5, 2026 | 1.20 | 1.49 | 1.16 | 1.30 | 1.30 | 6.38% | 105,213 |
| Mar 4, 2026 | 1.29 | 1.29 | 1.10 | 1.22 | 1.22 | 0.16% | 13,017 |
| Mar 3, 2026 | 1.06 | 1.40 | 1.01 | 1.22 | 1.22 | 12.96% | 209,640 |
| Mar 2, 2026 | 1.27 | 1.27 | 1.07 | 1.08 | 1.08 | -13.60% | 87,111 |
| Feb 27, 2026 | 1.30 | 1.36 | 1.23 | 1.25 | 1.25 | -3.85% | 77,603 |
| Feb 26, 2026 | 1.18 | 1.35 | 1.18 | 1.30 | 1.30 | 9.24% | 68,823 |
| Feb 25, 2026 | 1.10 | 1.22 | 1.03 | 1.19 | 1.19 | 11.74% | 84,226 |
| Feb 24, 2026 | 1.02 | 1.08 | 1.02 | 1.07 | 1.07 | 2.90% | 7,978 |
| Feb 23, 2026 | 1.05 | 1.09 | 0.96 | 1.04 | 1.03 | 0.49% | 22,201 |
| Feb 20, 2026 | 1.04 | 1.10 | 1.00 | 1.03 | 1.03 | -0.96% | 16,471 |
| Feb 19, 2026 | 1.08 | 1.11 | 0.96 | 1.04 | 1.04 | -0.95% | 34,958 |
| Feb 18, 2026 | 1.02 | 1.10 | 1.00 | 1.05 | 1.05 | 3.96% | 41,050 |
| Feb 17, 2026 | 1.02 | 1.06 | 0.95 | 1.01 | 1.01 | 0.50% | 8,874 |
| Feb 13, 2026 | 0.98 | 1.09 | 0.90 | 1.01 | 1.01 | 11.84% | 64,453 |
| Feb 12, 2026 | 1.08 | 1.14 | 0.85 | 0.90 | 0.90 | -17.56% | 84,300 |