Xunlei Limited (XNET)
NASDAQ: XNET · Real-Time Price · USD
10.02
-0.53 (-5.02%)
At close: Oct 9, 2025, 4:00 PM EDT
10.00
-0.02 (-0.20%)
After-hours: Oct 9, 2025, 7:53 PM EDT
Xunlei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 10.45 | 10.48 | 9.83 | 10.02 | 10.02 | -5.02% | 802,095 |
| Oct 8, 2025 | 10.69 | 10.77 | 10.31 | 10.55 | 10.55 | -2.13% | 537,136 |
| Oct 7, 2025 | 10.84 | 11.03 | 10.59 | 10.78 | 10.78 | 0.28% | 630,714 |
| Oct 6, 2025 | 9.76 | 10.85 | 9.68 | 10.75 | 10.75 | 9.92% | 1,351,719 |
| Oct 3, 2025 | 9.89 | 10.13 | 9.60 | 9.78 | 9.78 | -1.01% | 705,305 |
| Oct 2, 2025 | 9.97 | 10.18 | 9.61 | 9.88 | 9.88 | 1.33% | 788,126 |
| Oct 1, 2025 | 9.37 | 9.88 | 9.34 | 9.75 | 9.75 | 1.88% | 776,383 |
| Sep 30, 2025 | 9.30 | 9.75 | 9.25 | 9.57 | 9.57 | 4.13% | 1,167,473 |
| Sep 29, 2025 | 8.40 | 9.24 | 8.32 | 9.19 | 9.19 | 9.14% | 1,733,581 |
| Sep 26, 2025 | 8.20 | 8.44 | 8.01 | 8.42 | 8.42 | -0.24% | 553,969 |
| Sep 25, 2025 | 7.93 | 8.45 | 7.80 | 8.44 | 8.44 | 5.11% | 1,206,485 |
| Sep 24, 2025 | 7.72 | 8.09 | 7.70 | 8.03 | 8.03 | 3.88% | 903,709 |
| Sep 23, 2025 | 7.80 | 7.99 | 7.68 | 7.73 | 7.73 | -0.90% | 371,270 |
| Sep 22, 2025 | 7.65 | 7.83 | 7.48 | 7.80 | 7.80 | 0.78% | 882,098 |
| Sep 19, 2025 | 8.13 | 8.25 | 7.69 | 7.74 | 7.74 | -4.80% | 833,329 |
| Sep 18, 2025 | 8.15 | 8.16 | 7.87 | 8.13 | 8.13 | -0.37% | 1,060,891 |
| Sep 17, 2025 | 7.43 | 8.19 | 7.34 | 8.16 | 8.16 | 11.63% | 1,783,507 |
| Sep 16, 2025 | 7.62 | 7.62 | 7.22 | 7.31 | 7.31 | -5.06% | 873,507 |
| Sep 15, 2025 | 7.60 | 7.94 | 7.51 | 7.70 | 7.70 | 1.99% | 1,886,017 |
| Sep 12, 2025 | 7.51 | 7.63 | 7.37 | 7.55 | 7.55 | 0.53% | 738,189 |
| Sep 11, 2025 | 7.23 | 7.68 | 7.23 | 7.51 | 7.51 | 3.59% | 1,047,934 |
| Sep 10, 2025 | 7.49 | 7.60 | 7.05 | 7.25 | 7.25 | -2.95% | 674,359 |
| Sep 9, 2025 | 7.45 | 7.72 | 7.31 | 7.47 | 7.47 | -0.27% | 689,418 |
| Sep 8, 2025 | 7.70 | 7.77 | 7.37 | 7.49 | 7.49 | -2.09% | 823,039 |
| Sep 5, 2025 | 7.42 | 7.83 | 7.42 | 7.65 | 7.65 | 4.51% | 836,668 |
| Sep 4, 2025 | 7.59 | 7.63 | 7.16 | 7.32 | 7.32 | -5.06% | 1,077,162 |
| Sep 3, 2025 | 7.25 | 7.74 | 7.14 | 7.71 | 7.71 | 5.62% | 1,388,461 |
| Sep 2, 2025 | 7.29 | 7.44 | 6.92 | 7.30 | 7.30 | 0.97% | 1,211,620 |
| Aug 29, 2025 | 6.98 | 7.31 | 6.85 | 7.23 | 7.23 | 2.70% | 934,944 |
| Aug 28, 2025 | 7.29 | 7.37 | 6.97 | 7.04 | 7.04 | 5.39% | 1,723,503 |
| Aug 27, 2025 | 6.96 | 6.96 | 6.54 | 6.68 | 6.68 | -1.04% | 749,651 |
| Aug 26, 2025 | 7.00 | 7.00 | 6.69 | 6.75 | 6.75 | -3.16% | 900,512 |
| Aug 25, 2025 | 7.41 | 7.53 | 6.94 | 6.97 | 6.97 | -3.33% | 972,540 |
| Aug 22, 2025 | 7.07 | 7.35 | 6.98 | 7.21 | 7.21 | -0.55% | 1,575,799 |
| Aug 21, 2025 | 7.19 | 7.30 | 6.92 | 7.25 | 7.25 | -0.96% | 1,337,778 |
| Aug 20, 2025 | 7.59 | 7.80 | 7.17 | 7.32 | 7.32 | -7.22% | 1,688,567 |
| Aug 19, 2025 | 8.22 | 8.47 | 7.65 | 7.89 | 7.89 | -10.24% | 4,247,718 |
| Aug 18, 2025 | 7.74 | 8.80 | 7.30 | 8.79 | 8.79 | 37.56% | 8,575,580 |
| Aug 15, 2025 | 5.74 | 6.74 | 5.74 | 6.39 | 6.39 | 26.53% | 6,665,143 |
| Aug 14, 2025 | 4.87 | 5.58 | 4.72 | 5.05 | 5.05 | 12.72% | 1,985,900 |
| Aug 13, 2025 | 4.48 | 4.54 | 4.46 | 4.48 | 4.48 | 2.28% | 202,900 |
| Aug 12, 2025 | 4.48 | 4.50 | 4.38 | 4.38 | 4.38 | -1.35% | 146,388 |
| Aug 11, 2025 | 4.49 | 4.59 | 4.41 | 4.44 | 4.44 | -0.89% | 286,109 |
| Aug 8, 2025 | 4.65 | 4.65 | 4.47 | 4.48 | 4.48 | -3.66% | 179,915 |
| Aug 7, 2025 | 4.82 | 4.82 | 4.62 | 4.65 | 4.65 | -3.33% | 323,256 |
| Aug 6, 2025 | 4.63 | 4.84 | 4.61 | 4.81 | 4.81 | 4.34% | 312,349 |
| Aug 5, 2025 | 4.64 | 4.71 | 4.57 | 4.61 | 4.61 | -0.22% | 192,584 |
| Aug 4, 2025 | 4.55 | 4.65 | 4.52 | 4.62 | 4.62 | 4.76% | 178,999 |
| Aug 1, 2025 | 4.47 | 4.57 | 4.14 | 4.41 | 4.41 | -4.55% | 538,301 |
| Jul 31, 2025 | 4.68 | 4.84 | 4.60 | 4.62 | 4.62 | -2.12% | 170,196 |