Xunlei Limited (XNET)
NASDAQ: XNET · Real-Time Price · USD
4.690
+0.325 (7.45%)
At close: May 12, 2025, 4:00 PM
4.690
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
Xunlei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.56 | 4.76 | 4.49 | 4.72 | - | 8.13% | 305,157 |
| May 9, 2025 | 4.54 | 4.69 | 4.36 | 4.37 | 4.37 | -3.00% | 114,610 |
| May 8, 2025 | 4.38 | 4.51 | 4.30 | 4.50 | 4.50 | 4.41% | 163,125 |
| May 7, 2025 | 4.41 | 4.45 | 4.25 | 4.31 | 4.31 | -3.58% | 126,647 |
| May 6, 2025 | 4.37 | 4.54 | 4.32 | 4.47 | 4.47 | 2.05% | 99,014 |
| May 5, 2025 | 4.42 | 4.51 | 4.37 | 4.38 | 4.38 | -2.88% | 926,489 |
| May 2, 2025 | 4.32 | 4.52 | 4.29 | 4.51 | 4.51 | 7.38% | 219,364 |
| May 1, 2025 | 4.22 | 4.28 | 4.09 | 4.20 | 4.20 | -0.47% | 189,184 |
| Apr 30, 2025 | 4.13 | 4.24 | 4.08 | 4.22 | 4.22 | 1.20% | 141,396 |
| Apr 29, 2025 | 4.37 | 4.40 | 4.11 | 4.17 | 4.17 | -5.87% | 359,936 |
| Apr 28, 2025 | 4.37 | 4.70 | 4.36 | 4.43 | 4.43 | 14.18% | 895,818 |
| Apr 25, 2025 | 4.00 | 4.00 | 3.80 | 3.88 | 3.88 | -4.90% | 245,442 |
| Apr 24, 2025 | 3.86 | 4.10 | 3.86 | 4.08 | 4.08 | 5.43% | 137,879 |
| Apr 23, 2025 | 3.90 | 4.13 | 3.84 | 3.87 | 3.87 | 1.57% | 382,560 |
| Apr 22, 2025 | 3.72 | 3.81 | 3.64 | 3.81 | 3.81 | 5.83% | 186,920 |
| Apr 21, 2025 | 3.72 | 3.83 | 3.60 | 3.60 | 3.60 | -2.70% | 129,945 |
| Apr 17, 2025 | 3.55 | 3.73 | 3.51 | 3.70 | 3.70 | 5.41% | 197,975 |
| Apr 16, 2025 | 3.53 | 3.58 | 3.38 | 3.51 | 3.51 | -3.31% | 1,146,359 |
| Apr 15, 2025 | 3.57 | 3.68 | 3.56 | 3.63 | 3.63 | 1.68% | 117,484 |
| Apr 14, 2025 | 3.40 | 3.59 | 3.39 | 3.57 | 3.57 | 6.89% | 364,360 |
| Apr 11, 2025 | 3.16 | 3.36 | 3.05 | 3.34 | 3.34 | 6.71% | 310,943 |
| Apr 10, 2025 | 3.18 | 3.25 | 3.03 | 3.13 | 3.13 | -1.88% | 608,591 |
| Apr 9, 2025 | 3.00 | 3.25 | 2.83 | 3.19 | 3.19 | 5.63% | 895,986 |
| Apr 8, 2025 | 3.30 | 3.40 | 2.97 | 3.02 | 3.02 | -6.21% | 748,109 |
| Apr 7, 2025 | 3.05 | 3.66 | 3.05 | 3.22 | 3.22 | -6.40% | 1,157,527 |
| Apr 4, 2025 | 3.78 | 3.90 | 3.35 | 3.44 | 3.44 | -17.11% | 1,448,432 |
| Apr 3, 2025 | 4.40 | 4.52 | 4.15 | 4.15 | 4.15 | -10.17% | 479,349 |
| Apr 2, 2025 | 4.54 | 4.68 | 4.44 | 4.62 | 4.62 | -1.70% | 344,033 |
| Apr 1, 2025 | 4.49 | 4.73 | 4.40 | 4.70 | 4.70 | 4.68% | 250,889 |
| Mar 31, 2025 | 4.35 | 4.59 | 4.35 | 4.49 | 4.49 | 0.90% | 411,296 |
| Mar 28, 2025 | 4.54 | 4.69 | 4.39 | 4.45 | 4.45 | -3.68% | 348,028 |
| Mar 27, 2025 | 4.68 | 4.77 | 4.52 | 4.62 | 4.62 | 0.22% | 333,290 |
| Mar 26, 2025 | 4.79 | 4.87 | 4.56 | 4.61 | 4.61 | -3.35% | 544,167 |
| Mar 25, 2025 | 4.95 | 5.12 | 4.77 | 4.77 | 4.77 | -5.54% | 463,225 |
| Mar 24, 2025 | 5.12 | 5.39 | 5.05 | 5.05 | 5.05 | -0.98% | 747,720 |
| Mar 21, 2025 | 4.89 | 5.16 | 4.86 | 5.10 | 5.10 | 0.59% | 620,265 |
| Mar 20, 2025 | 5.08 | 5.18 | 4.76 | 5.07 | 5.07 | -0.78% | 888,452 |
| Mar 19, 2025 | 4.46 | 5.30 | 4.28 | 5.11 | 5.11 | 14.06% | 1,922,075 |
| Mar 18, 2025 | 4.68 | 4.75 | 4.39 | 4.48 | 4.48 | -3.66% | 1,391,169 |
| Mar 17, 2025 | 4.80 | 4.85 | 4.52 | 4.65 | 4.65 | 1.31% | 588,076 |
| Mar 14, 2025 | 5.06 | 5.19 | 4.34 | 4.59 | 4.59 | -5.36% | 906,100 |
| Mar 13, 2025 | 4.75 | 5.15 | 4.42 | 4.85 | 4.85 | -1.22% | 940,130 |
| Mar 12, 2025 | 5.46 | 5.46 | 4.78 | 4.91 | 4.91 | -4.20% | 947,628 |
| Mar 11, 2025 | 4.70 | 5.52 | 4.70 | 5.13 | 5.13 | 12.89% | 2,755,865 |
| Mar 10, 2025 | 4.98 | 4.98 | 4.34 | 4.54 | 4.54 | 0.89% | 1,351,447 |
| Mar 7, 2025 | 4.05 | 4.62 | 3.90 | 4.50 | 4.50 | 12.50% | 989,810 |
| Mar 6, 2025 | 4.43 | 4.43 | 3.93 | 4.00 | 4.00 | -5.88% | 1,759,056 |
| Mar 5, 2025 | 3.98 | 4.45 | 3.97 | 4.25 | 4.25 | 12.43% | 1,538,861 |
| Mar 4, 2025 | 3.60 | 3.97 | 3.46 | 3.78 | 3.78 | 5.88% | 583,245 |
| Mar 3, 2025 | 3.86 | 4.20 | 3.56 | 3.57 | 3.57 | -7.51% | 1,080,548 |