XCHG Limited American Sh... (XCH)
NASDAQ: XCH
· Real-Time Price · USD
1.13
-0.05 (-4.42%)
At close: Aug 15, 2025, 3:54 PM
1.17
3.54%
After-hours: Aug 15, 2025, 04:10 PM EDT
XCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -1.67% | 10,700 |
| Aug 6, 2025 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | 0.00% | 16,200 |
| Aug 5, 2025 | 1.20 | 1.28 | 1.20 | 1.20 | 1.20 | 0.84% | 7,708 |
| Aug 4, 2025 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | 3.48% | 6,211 |
| Aug 1, 2025 | 1.23 | 1.23 | 1.15 | 1.15 | 1.15 | -2.54% | 68,726 |
| Jul 31, 2025 | 1.25 | 1.31 | 1.16 | 1.18 | 1.18 | -7.09% | 30,900 |
| Jul 30, 2025 | 1.31 | 1.32 | 1.26 | 1.27 | 1.27 | 0.00% | 17,000 |
| Jul 29, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | 0.00% | 6,200 |
| Jul 28, 2025 | 1.26 | 1.31 | 1.26 | 1.27 | 1.27 | -0.78% | 3,400 |
| Jul 25, 2025 | 1.30 | 1.32 | 1.26 | 1.28 | 1.28 | -0.78% | 11,184 |
| Jul 24, 2025 | 1.28 | 1.34 | 1.28 | 1.29 | 1.29 | -3.01% | 10,800 |
| Jul 23, 2025 | 1.38 | 1.38 | 1.26 | 1.33 | 1.33 | 0.00% | 18,900 |
| Jul 22, 2025 | 1.26 | 1.35 | 1.26 | 1.33 | 1.33 | 0.76% | 12,200 |
| Jul 21, 2025 | 1.27 | 1.34 | 1.27 | 1.32 | 1.32 | 1.54% | 19,100 |
| Jul 18, 2025 | 1.31 | 1.34 | 1.29 | 1.30 | 1.30 | -0.76% | 11,700 |