Xunlei Limited (XNET)
NASDAQ: XNET · Real-Time Price · USD
5.01
+0.20 (4.16%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Xunlei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.83 | 5.05 | 4.83 | 5.01 | 5.01 | 4.16% | 212,382 |
| Oct 8, 2026 | 4.78 | 4.86 | 4.73 | 4.81 | 4.81 | - | 196,400 |
| Oct 7, 2026 | 4.69 | 4.85 | 4.69 | 4.81 | 4.81 | 0.94% | 217,833 |
| Oct 6, 2026 | 4.81 | 4.87 | 4.74 | 4.77 | 4.77 | -0.52% | 127,692 |
| Oct 5, 2026 | 4.66 | 4.84 | 4.66 | 4.79 | 4.79 | 1.70% | 153,952 |
| Oct 2, 2026 | 4.76 | 4.80 | 4.59 | 4.71 | 4.71 | 1.51% | 231,820 |
| Oct 1, 2026 | 4.85 | 4.85 | 4.53 | 4.64 | 4.64 | -3.93% | 390,203 |
| Sep 30, 2026 | 4.79 | 4.92 | 4.79 | 4.83 | 4.83 | 0.84% | 177,902 |
| Sep 29, 2026 | 4.86 | 4.89 | 4.77 | 4.79 | 4.79 | -1.64% | 187,478 |
| Sep 28, 2026 | 5.01 | 5.02 | 4.87 | 4.87 | 4.87 | -2.79% | 169,700 |
| Sep 25, 2026 | 5.00 | 5.05 | 4.98 | 5.01 | 5.01 | - | 174,715 |
| Sep 24, 2026 | 5.07 | 5.11 | 4.96 | 5.01 | 5.01 | -1.18% | 205,208 |
| Sep 23, 2026 | 5.02 | 5.10 | 5.01 | 5.07 | 5.07 | 0.30% | 203,529 |
| Sep 22, 2026 | 5.04 | 5.10 | 5.01 | 5.06 | 5.06 | 1.10% | 233,055 |
| Sep 21, 2026 | 5.03 | 5.11 | 4.99 | 5.00 | 5.00 | 1.01% | 277,780 |
| Sep 18, 2026 | 4.95 | 5.02 | 4.88 | 4.95 | 4.95 | 1.02% | 216,961 |
| Sep 17, 2026 | 4.97 | 5.07 | 4.90 | 4.90 | 4.90 | -0.20% | 243,626 |
| Sep 16, 2026 | 4.85 | 4.95 | 4.82 | 4.91 | 4.91 | 1.24% | 196,106 |
| Sep 15, 2026 | 4.84 | 4.95 | 4.84 | 4.85 | 4.85 | -0.82% | 168,578 |
| Sep 14, 2026 | 4.82 | 4.99 | 4.82 | 4.89 | 4.89 | -0.20% | 135,948 |
| Sep 11, 2026 | 4.97 | 5.03 | 4.89 | 4.90 | 4.90 | 0.20% | 136,395 |
| Sep 10, 2026 | 4.78 | 4.94 | 4.78 | 4.89 | 4.89 | 0.41% | 136,642 |
| Sep 9, 2026 | 4.89 | 4.93 | 4.84 | 4.87 | 4.87 | -1.22% | 168,671 |
| Sep 8, 2026 | 4.85 | 5.00 | 4.80 | 4.93 | 4.93 | 1.02% | 216,576 |
| Sep 4, 2026 | 4.93 | 4.99 | 4.77 | 4.88 | 4.88 | -0.41% | 240,572 |
| Sep 3, 2026 | 4.76 | 4.96 | 4.76 | 4.90 | 4.90 | 2.94% | 262,625 |
| Sep 2, 2026 | 4.83 | 4.99 | 4.73 | 4.76 | 4.76 | -1.35% | 260,756 |
| Sep 1, 2026 | 4.88 | 4.93 | 4.81 | 4.83 | 4.83 | -2.13% | 256,699 |
| Aug 31, 2026 | 5.03 | 5.09 | 4.90 | 4.93 | 4.93 | -1.60% | 226,880 |
| Aug 28, 2026 | 5.04 | 5.11 | 4.96 | 5.01 | 5.01 | - | 259,497 |
| Aug 27, 2026 | 5.02 | 5.11 | 4.98 | 5.01 | 5.01 | -0.20% | 264,397 |
| Aug 26, 2026 | 5.04 | 5.08 | 4.98 | 5.02 | 5.02 | -0.79% | 161,402 |
| Aug 25, 2026 | 4.96 | 5.10 | 4.93 | 5.06 | 5.06 | 2.02% | 234,887 |
| Aug 24, 2026 | 5.05 | 5.05 | 4.93 | 4.96 | 4.96 | -3.13% | 192,130 |
| Aug 21, 2026 | 5.07 | 5.14 | 5.03 | 5.12 | 5.12 | 1.59% | 154,623 |
| Aug 20, 2026 | 4.96 | 5.15 | 4.92 | 5.04 | 5.04 | 0.80% | 241,758 |
| Aug 19, 2026 | 4.89 | 5.05 | 4.76 | 5.00 | 5.00 | 2.25% | 255,387 |
| Aug 18, 2026 | 4.97 | 5.06 | 4.81 | 4.89 | 4.89 | -1.61% | 235,860 |
| Aug 17, 2026 | 5.20 | 5.20 | 4.90 | 4.97 | 4.97 | -5.33% | 288,124 |
| Aug 14, 2026 | 5.14 | 5.25 | 5.10 | 5.25 | 5.25 | 1.94% | 189,442 |
| Aug 13, 2026 | 5.00 | 5.19 | 4.97 | 5.15 | 5.15 | 3.62% | 286,181 |
| Aug 12, 2026 | 5.04 | 5.11 | 4.91 | 4.97 | 4.97 | -1.39% | 338,509 |
| Aug 11, 2026 | 5.05 | 5.09 | 5.00 | 5.04 | 5.04 | -0.20% | 154,118 |
| Aug 10, 2026 | 5.09 | 5.17 | 4.96 | 5.05 | 5.05 | -1.37% | 282,358 |
| Aug 7, 2026 | 5.09 | 5.16 | 5.08 | 5.12 | 5.12 | 1.19% | 181,647 |
| Aug 6, 2026 | 5.11 | 5.21 | 5.00 | 5.06 | 5.06 | -1.56% | 145,479 |
| Aug 5, 2026 | 5.37 | 5.39 | 5.13 | 5.14 | 5.14 | -3.93% | 207,346 |
| Aug 4, 2026 | 5.42 | 5.50 | 5.28 | 5.35 | 5.35 | -0.74% | 228,963 |
| Aug 3, 2026 | 5.35 | 5.54 | 5.35 | 5.39 | 5.39 | 0.94% | 216,068 |
| Jul 31, 2026 | 5.60 | 5.61 | 5.16 | 5.34 | 5.34 | -5.65% | 425,127 |