XCHG Limited American Sh... (XCH)
NASDAQ: XCH
· Real-Time Price · USD
1.21
0.03 (2.61%)
At close: Sep 05, 2025, 3:57 PM
1.21
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
XCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.20 | 1.24 | 1.15 | 1.20 | 1.20 | 2.56% | 25,260 |
| Sep 4, 2025 | 1.27 | 1.30 | 1.17 | 1.17 | 1.17 | -13.33% | 10,614 |
| Sep 3, 2025 | 1.45 | 1.46 | 1.35 | 1.35 | 1.35 | -4.26% | 66,700 |
| Sep 2, 2025 | 1.32 | 1.47 | 1.30 | 1.41 | 1.41 | 9.30% | 71,500 |
| Aug 29, 2025 | 1.29 | 1.33 | 1.26 | 1.29 | 1.29 | -3.01% | 18,000 |
| Aug 28, 2025 | 1.38 | 1.38 | 1.26 | 1.33 | 1.33 | 2.31% | 33,000 |
| Aug 27, 2025 | 1.35 | 1.39 | 1.27 | 1.30 | 1.30 | 3.17% | 41,200 |
| Aug 26, 2025 | 1.27 | 1.36 | 1.20 | 1.26 | 1.26 | 1.61% | 61,300 |
| Aug 25, 2025 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | 3.33% | 51,200 |
| Aug 22, 2025 | 1.10 | 1.25 | 1.09 | 1.20 | 1.20 | 6.19% | 60,300 |
| Aug 21, 2025 | 1.18 | 1.20 | 1.11 | 1.13 | 1.13 | -0.88% | 29,100 |
| Aug 20, 2025 | 1.09 | 1.26 | 1.09 | 1.14 | 1.14 | 0.00% | 23,400 |
| Aug 19, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.87% | 14,000 |
| Aug 18, 2025 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | 1.77% | 7,734 |
| Aug 15, 2025 | 1.12 | 1.18 | 1.11 | 1.13 | 1.13 | -4.24% | 21,104 |
| Aug 14, 2025 | 1.18 | 1.19 | 1.15 | 1.18 | 1.18 | 4.42% | 11,117 |
| Aug 13, 2025 | 1.18 | 1.20 | 1.10 | 1.13 | 1.13 | -3.42% | 82,300 |
| Aug 12, 2025 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -3.31% | 14,800 |
| Aug 11, 2025 | 1.19 | 1.25 | 1.18 | 1.21 | 1.21 | 4.31% | 17,615 |
| Aug 8, 2025 | 1.18 | 1.20 | 1.09 | 1.16 | 1.16 | -1.69% | 31,900 |