XPeng Inc. (XPNGF)
OTCMKTS
· Delayed Price · Currency is USD
10.88
0.00 (0.00%)
At close: May 12, 2025
XPeng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.00 | 11.00 | 10.00 | 10.88 | 10.88 | 24.20% | 1,557 |
| Apr 22, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 10.19% | 110 |
| Apr 9, 2025 | 9.80 | 9.80 | 7.95 | 7.95 | 7.95 | -33.69% | 950 |
| Apr 2, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 23.61% | 110 |
| Mar 31, 2025 | 9.90 | 9.90 | 9.70 | 9.70 | 9.70 | -2.32% | 869 |
| Mar 25, 2025 | 10.51 | 10.51 | 9.93 | 9.93 | 9.93 | -17.93% | 2,500 |
| Mar 19, 2025 | 13.12 | 13.12 | 12.10 | 12.10 | 12.10 | -15.44% | 20,301 |
| Mar 18, 2025 | 11.35 | 14.31 | 11.35 | 14.31 | 14.31 | 15.87% | 22,582 |
| Mar 17, 2025 | 12.21 | 12.35 | 12.21 | 12.35 | 12.35 | -6.79% | 1,314 |
| Mar 14, 2025 | 12.00 | 13.25 | 12.00 | 13.25 | 13.25 | 29.90% | 2,200 |
| Feb 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 14.61% | 200 |
| Feb 20, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 220 |
| Feb 19, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 3.97% | 300 |
| Feb 14, 2025 | 8.55 | 8.56 | 8.55 | 8.56 | 8.56 | 0.12% | 527 |
| Feb 13, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | 137 |
| Feb 6, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 14.40% | 110 |
| Jan 30, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.05% | 100 |
| Jan 29, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 10.92% | 455 |
| Jan 17, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.75% | 201 |
| Dec 24, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | 100 |
| Dec 11, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -2.81% | 100 |
| Dec 9, 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 18.77% | 100 |
| Nov 26, 2024 | 5.72 | 5.72 | 5.70 | 5.70 | 5.70 | -0.09% | 634 |
| Nov 22, 2024 | 6.00 | 6.00 | 5.71 | 5.71 | 5.71 | -11.41% | 2,060 |
| Nov 21, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -3.74% | 100 |