Xunlei Limited (XNET)
NASDAQ: XNET · Real-Time Price · USD
3.880
-0.200 (-4.90%)
At close: Apr 25, 2025, 4:00 PM
4.600
+0.720 (18.56%)
Pre-market: Apr 28, 2025, 4:28 AM EDT
Xunlei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 4.00 | 4.00 | 3.80 | 3.88 | 3.88 | -4.90% | 243,442 |
| Apr 24, 2025 | 3.86 | 4.10 | 3.86 | 4.08 | 4.08 | 5.43% | 137,879 |
| Apr 23, 2025 | 3.90 | 4.13 | 3.84 | 3.87 | 3.87 | 1.57% | 382,560 |
| Apr 22, 2025 | 3.72 | 3.81 | 3.64 | 3.81 | 3.81 | 5.83% | 186,920 |
| Apr 21, 2025 | 3.72 | 3.83 | 3.60 | 3.60 | 3.60 | -2.70% | 129,945 |
| Apr 17, 2025 | 3.55 | 3.73 | 3.51 | 3.70 | 3.70 | 5.41% | 197,975 |
| Apr 16, 2025 | 3.53 | 3.58 | 3.38 | 3.51 | 3.51 | -3.31% | 1,146,359 |
| Apr 15, 2025 | 3.57 | 3.68 | 3.56 | 3.63 | 3.63 | 1.68% | 117,484 |
| Apr 14, 2025 | 3.40 | 3.59 | 3.39 | 3.57 | 3.57 | 6.89% | 364,360 |
| Apr 11, 2025 | 3.16 | 3.36 | 3.05 | 3.34 | 3.34 | 6.71% | 310,943 |
| Apr 10, 2025 | 3.18 | 3.25 | 3.03 | 3.13 | 3.13 | -1.88% | 608,591 |
| Apr 9, 2025 | 3.00 | 3.25 | 2.83 | 3.19 | 3.19 | 5.63% | 895,986 |
| Apr 8, 2025 | 3.30 | 3.40 | 2.97 | 3.02 | 3.02 | -6.21% | 748,109 |
| Apr 7, 2025 | 3.05 | 3.66 | 3.05 | 3.22 | 3.22 | -6.40% | 1,157,527 |
| Apr 4, 2025 | 3.78 | 3.90 | 3.35 | 3.44 | 3.44 | -17.11% | 1,448,432 |
| Apr 3, 2025 | 4.40 | 4.52 | 4.15 | 4.15 | 4.15 | -10.17% | 479,349 |
| Apr 2, 2025 | 4.54 | 4.68 | 4.44 | 4.62 | 4.62 | -1.70% | 344,033 |
| Apr 1, 2025 | 4.49 | 4.73 | 4.40 | 4.70 | 4.70 | 4.68% | 250,889 |
| Mar 31, 2025 | 4.35 | 4.59 | 4.35 | 4.49 | 4.49 | 0.90% | 411,296 |
| Mar 28, 2025 | 4.54 | 4.69 | 4.39 | 4.45 | 4.45 | -3.68% | 348,028 |
| Mar 27, 2025 | 4.68 | 4.77 | 4.52 | 4.62 | 4.62 | 0.22% | 333,290 |
| Mar 26, 2025 | 4.79 | 4.87 | 4.56 | 4.61 | 4.61 | -3.35% | 544,167 |
| Mar 25, 2025 | 4.95 | 5.12 | 4.77 | 4.77 | 4.77 | -5.54% | 463,225 |
| Mar 24, 2025 | 5.12 | 5.39 | 5.05 | 5.05 | 5.05 | -0.98% | 747,720 |
| Mar 21, 2025 | 4.89 | 5.16 | 4.86 | 5.10 | 5.10 | 0.59% | 620,265 |
| Mar 20, 2025 | 5.08 | 5.18 | 4.76 | 5.07 | 5.07 | -0.78% | 888,452 |
| Mar 19, 2025 | 4.46 | 5.30 | 4.28 | 5.11 | 5.11 | 14.06% | 1,922,075 |
| Mar 18, 2025 | 4.68 | 4.75 | 4.39 | 4.48 | 4.48 | -3.66% | 1,391,169 |
| Mar 17, 2025 | 4.80 | 4.85 | 4.52 | 4.65 | 4.65 | 1.31% | 588,076 |
| Mar 14, 2025 | 5.06 | 5.19 | 4.34 | 4.59 | 4.59 | -5.36% | 906,100 |
| Mar 13, 2025 | 4.75 | 5.15 | 4.42 | 4.85 | 4.85 | -1.22% | 940,130 |
| Mar 12, 2025 | 5.46 | 5.46 | 4.78 | 4.91 | 4.91 | -4.20% | 947,628 |
| Mar 11, 2025 | 4.70 | 5.52 | 4.70 | 5.13 | 5.13 | 12.89% | 2,755,865 |
| Mar 10, 2025 | 4.98 | 4.98 | 4.34 | 4.54 | 4.54 | 0.89% | 1,351,447 |
| Mar 7, 2025 | 4.05 | 4.62 | 3.90 | 4.50 | 4.50 | 12.50% | 989,810 |
| Mar 6, 2025 | 4.43 | 4.43 | 3.93 | 4.00 | 4.00 | -5.88% | 1,759,056 |
| Mar 5, 2025 | 3.98 | 4.45 | 3.97 | 4.25 | 4.25 | 12.43% | 1,538,861 |
| Mar 4, 2025 | 3.60 | 3.97 | 3.46 | 3.78 | 3.78 | 5.88% | 583,245 |
| Mar 3, 2025 | 3.86 | 4.20 | 3.56 | 3.57 | 3.57 | -7.51% | 1,080,548 |
| Feb 28, 2025 | 3.88 | 3.96 | 3.41 | 3.86 | 3.86 | 2.66% | 2,897,608 |
| Feb 27, 2025 | 4.74 | 4.81 | 3.62 | 3.76 | 3.76 | 29.66% | 49,080,300 |
| Feb 26, 2025 | 2.89 | 2.95 | 2.79 | 2.90 | 2.90 | 4.69% | 89,034 |
| Feb 25, 2025 | 2.96 | 3.09 | 2.64 | 2.77 | 2.77 | -8.88% | 401,792 |
| Feb 24, 2025 | 3.04 | 3.10 | 2.70 | 3.04 | 3.04 | -2.88% | 344,518 |
| Feb 21, 2025 | 3.40 | 3.44 | 3.02 | 3.13 | 3.13 | -7.40% | 318,754 |
| Feb 20, 2025 | 3.42 | 3.53 | 3.13 | 3.38 | 3.38 | -0.59% | 332,583 |
| Feb 19, 2025 | 3.49 | 3.54 | 3.35 | 3.40 | 3.40 | -2.02% | 126,931 |
| Feb 18, 2025 | 3.69 | 3.75 | 3.35 | 3.47 | 3.47 | -2.25% | 703,783 |
| Feb 14, 2025 | 3.23 | 3.58 | 3.23 | 3.55 | 3.55 | 13.06% | 603,867 |
| Feb 13, 2025 | 3.19 | 3.30 | 3.08 | 3.14 | 3.14 | -1.88% | 250,616 |