XCHG Limited - ADS (XCH)

1.1100
-0.0500 (-4.31%)
NASDAQ · Last Trade: Apr 4th, 3:19 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For XCHG Limited - ADS (XCH)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/20261.201.251.111.119,0901.11
4/01/20261.121.281.121.1688,3461.16
3/31/20261.091.221.081.115,9911.11
3/30/20261.181.231.061.1573,0771.15
3/27/20261.141.241.121.2315,9151.23
3/26/20261.261.281.051.15152,6811.15
3/25/20261.191.251.161.2424,9611.24
3/24/20261.211.341.141.1958,1091.19
3/23/20261.231.291.151.1618,5461.16
3/20/20261.271.401.191.2037,5831.20
3/19/20261.351.421.221.2731,7391.27
3/18/20261.411.461.331.4113,8111.41
3/17/20261.441.451.371.4133,0351.41
3/16/20261.431.451.171.4569,6671.45
3/13/20261.351.461.301.3531,3901.35
3/12/20261.531.551.241.3743,4891.37
3/11/20261.601.601.441.5634,7901.56
3/10/20261.501.601.411.60207,7391.60
3/09/20261.501.501.331.4846,3711.48
3/06/20261.221.501.201.44171,3091.44
3/05/20261.201.491.161.30105,1841.30
3/04/20261.291.291.101.2212,9161.22
3/03/20261.061.401.011.22209,3571.22
3/02/20261.271.271.071.0886,7411.08
2/27/20261.301.361.231.2577,6041.25
2/26/20261.181.351.181.3068,2291.30
2/25/20261.101.221.031.1982,3811.19
2/24/20261.021.081.021.067,9331.06
2/23/20261.051.090.961.0322,1951.03
2/20/20261.041.101.001.0316,4711.03
2/19/20261.081.110.961.0434,9381.04
2/18/20261.021.101.001.0541,0501.05
2/17/20261.021.060.951.018,8641.01
2/13/20260.981.090.901.0064,4531.00
2/12/20261.081.140.850.9084,3000.90
2/11/20261.031.350.891.09164,8801.09
2/10/20260.861.030.831.0340,5971.03
2/09/20260.850.930.850.8920,9440.89
2/06/20260.850.850.810.8514,7750.85
2/05/20260.820.850.750.8519,1780.85
2/04/20261.001.000.800.8545,5970.85
2/03/20261.011.090.971.0031,7331.00
2/02/20261.031.030.961.0026,9981.00
1/30/20261.061.090.971.0356,9661.03
1/29/20261.091.091.021.0615,8901.06
1/28/20261.101.141.021.119,0241.11
1/27/20261.081.091.051.096,5591.09
1/26/20261.061.091.061.098,8381.09
1/23/20261.081.141.061.0913,2761.09
1/22/20261.161.171.061.0825,9361.08
1/21/20261.181.191.171.1926,9541.19
1/20/20261.081.181.061.1329,8541.13
1/16/20261.071.111.071.074,9201.07
1/15/20261.121.141.061.0616,0161.06
1/14/20261.091.111.091.106,3131.10
1/13/20261.081.141.081.148,2591.14
1/12/20261.081.151.081.107,7211.10
1/09/20261.071.101.071.086,9731.08
1/08/20261.101.101.061.0712,3161.07
1/07/20261.101.131.101.1311,5521.13
1/06/20261.061.131.061.083,9931.08
1/05/20261.091.151.081.1310,2571.13