XCHG Limited (XCH)
NASDAQ: XCH · Real-Time Price · USD
1.330
+0.020 (1.53%)
At close: May 12, 2025, 4:00 PM
1.378
+0.048 (3.62%)
After-hours: May 12, 2025, 6:50 PM EDT
XCHG Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.37 | 1.37 | 1.30 | 1.33 | 1.33 | 1.53% | 19,576 |
| May 9, 2025 | 1.27 | 1.32 | 1.26 | 1.31 | 1.31 | 3.15% | 25,301 |
| May 8, 2025 | 1.21 | 1.28 | 1.13 | 1.27 | 1.27 | 3.25% | 22,921 |
| May 7, 2025 | 1.22 | 1.28 | 1.22 | 1.23 | 1.23 | 2.50% | 22,003 |
| May 6, 2025 | 1.24 | 1.30 | 1.20 | 1.20 | 1.20 | -4.76% | 19,267 |
| May 5, 2025 | 1.33 | 1.36 | 1.26 | 1.26 | 1.26 | -6.67% | 21,435 |
| May 2, 2025 | 1.34 | 1.43 | 1.31 | 1.35 | 1.35 | -0.74% | 48,394 |
| May 1, 2025 | 1.31 | 1.37 | 1.31 | 1.36 | 1.36 | 3.74% | 22,771 |
| Apr 30, 2025 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -3.60% | 21,869 |
| Apr 29, 2025 | 1.19 | 1.39 | 1.19 | 1.36 | 1.36 | 8.80% | 50,312 |
| Apr 28, 2025 | 1.20 | 1.29 | 1.18 | 1.25 | 1.25 | 4.17% | 49,088 |
| Apr 25, 2025 | 1.14 | 1.23 | 1.11 | 1.20 | 1.20 | 5.26% | 51,933 |
| Apr 24, 2025 | 1.18 | 1.18 | 1.11 | 1.14 | 1.14 | -6.33% | 58,263 |
| Apr 23, 2025 | 1.23 | 1.27 | 1.14 | 1.22 | 1.22 | -1.06% | 86,210 |
| Apr 22, 2025 | 1.16 | 1.25 | 1.14 | 1.23 | 1.23 | 5.13% | 21,754 |
| Apr 21, 2025 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -2.01% | 25,919 |
| Apr 17, 2025 | 1.24 | 1.28 | 1.18 | 1.19 | 1.19 | -3.71% | 35,951 |
| Apr 16, 2025 | 1.17 | 1.37 | 1.17 | 1.24 | 1.24 | 1.64% | 85,466 |
| Apr 15, 2025 | 1.23 | 1.23 | 1.17 | 1.22 | 1.22 | 0.74% | 9,830 |
| Apr 14, 2025 | 1.18 | 1.25 | 1.11 | 1.21 | 1.21 | 1.09% | 30,122 |
| Apr 11, 2025 | 1.14 | 1.23 | 1.13 | 1.20 | 1.20 | 6.96% | 50,050 |
| Apr 10, 2025 | 1.14 | 1.15 | 1.04 | 1.12 | 1.12 | -1.32% | 29,303 |
| Apr 9, 2025 | 1.14 | 1.20 | 1.12 | 1.14 | 1.14 | 2.25% | 66,055 |
| Apr 8, 2025 | 1.19 | 1.20 | 1.10 | 1.11 | 1.11 | -4.31% | 52,002 |
| Apr 7, 2025 | 1.12 | 1.18 | 1.01 | 1.16 | 1.16 | 3.57% | 71,117 |
| Apr 4, 2025 | 1.19 | 1.26 | 1.11 | 1.12 | 1.12 | -11.11% | 63,287 |
| Apr 3, 2025 | 1.17 | 1.33 | 1.16 | 1.26 | 1.26 | 1.61% | 92,298 |
| Apr 2, 2025 | 1.23 | 1.35 | 1.22 | 1.24 | 1.24 | 3.33% | 123,916 |
| Apr 1, 2025 | 1.18 | 1.24 | 1.12 | 1.20 | 1.20 | - | 26,627 |
| Mar 31, 2025 | 1.26 | 1.29 | 1.20 | 1.20 | 1.20 | -4.76% | 48,951 |
| Mar 28, 2025 | 1.26 | 1.31 | 1.23 | 1.26 | 1.26 | -3.08% | 27,215 |
| Mar 27, 2025 | 1.30 | 1.34 | 1.25 | 1.30 | 1.30 | - | 21,664 |
| Mar 26, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -4.41% | 22,456 |
| Mar 25, 2025 | 1.30 | 1.39 | 1.25 | 1.36 | 1.36 | 5.43% | 45,998 |
| Mar 24, 2025 | 1.40 | 1.40 | 1.28 | 1.29 | 1.29 | -7.73% | 27,283 |
| Mar 21, 2025 | 1.28 | 1.43 | 1.26 | 1.40 | 1.40 | 8.79% | 60,938 |
| Mar 20, 2025 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 1.98% | 6,463 |
| Mar 19, 2025 | 1.22 | 1.29 | 1.21 | 1.26 | 1.26 | 0.16% | 25,059 |
| Mar 18, 2025 | 1.26 | 1.26 | 1.20 | 1.26 | 1.26 | -0.16% | 39,613 |
| Mar 17, 2025 | 1.39 | 1.44 | 1.25 | 1.26 | 1.26 | -7.35% | 60,788 |
| Mar 14, 2025 | 1.23 | 1.45 | 1.21 | 1.36 | 1.36 | 10.57% | 122,289 |
| Mar 13, 2025 | 1.26 | 1.29 | 1.20 | 1.23 | 1.23 | - | 17,140 |
| Mar 12, 2025 | 1.27 | 1.28 | 1.17 | 1.23 | 1.23 | 1.65% | 80,132 |
| Mar 11, 2025 | 1.26 | 1.26 | 1.17 | 1.21 | 1.21 | -3.97% | 115,270 |
| Mar 10, 2025 | 1.18 | 1.34 | 1.17 | 1.26 | 1.26 | 3.28% | 204,867 |
| Mar 7, 2025 | 1.23 | 1.24 | 1.19 | 1.22 | 1.22 | 0.83% | 20,975 |
| Mar 6, 2025 | 1.19 | 1.27 | 1.19 | 1.21 | 1.21 | -5.47% | 44,984 |
| Mar 5, 2025 | 1.13 | 1.29 | 1.13 | 1.28 | 1.28 | 13.27% | 116,711 |
| Mar 4, 2025 | 1.15 | 1.21 | 1.07 | 1.13 | 1.13 | -1.74% | 113,385 |
| Mar 3, 2025 | 1.11 | 1.20 | 1.11 | 1.15 | 1.15 | 6.68% | 84,952 |