XCHG Limited - ADS (XCH)

0.5940
-0.0171 (-2.80%)
NASDAQ· Last Trade: Jun 7th, 3:24 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For XCHG Limited - ADS (XCH)

DateOpenHighLowCloseVolumeAdjusted Close
6/05/20260.590.610.560.59140,9660.59
6/04/20260.580.640.580.6159,2770.61
6/03/20260.590.720.570.64657,9450.64
6/02/20260.620.690.580.6139,5700.61
6/01/20260.700.740.660.6614,3110.66
5/29/20260.690.740.660.6636,7530.66
5/28/20260.700.720.660.696,9710.69
5/27/20260.660.720.660.699,8630.69
5/26/20260.650.800.650.6643,6510.66
5/22/20260.710.780.650.6559,0570.65
5/21/20260.690.770.690.7113,0830.71
5/20/20260.670.740.650.6962,6510.69
5/19/20260.700.860.700.74101,8210.74
5/18/20260.760.770.670.7042,2740.70
5/15/20260.860.930.730.7983,3230.79
5/14/20260.750.960.750.9099,5170.90
5/13/20260.720.740.660.7138,7110.71
5/12/20260.820.820.730.7313,0530.73
5/11/20260.900.900.750.8329,1690.83
5/08/20260.971.020.900.9026,4810.90
5/07/20261.001.060.991.004,8391.00
5/06/20261.001.020.960.9810,2950.98
5/05/20261.051.050.981.018,1601.01
5/04/20261.091.110.971.057,9871.05
5/01/20260.940.970.940.944,4320.94
4/30/20260.961.000.931.004,1591.00
4/29/20260.940.980.940.966,9550.96
4/28/20261.031.050.930.9520,2860.95
4/27/20260.991.030.981.017,3181.01
4/24/20261.031.030.990.992,3360.99
4/23/20260.981.030.961.036,7711.03
4/22/20261.061.061.011.044,4621.04
4/21/20261.031.061.001.0223,1301.02
4/20/20261.041.080.991.0412,3681.04
4/17/20261.081.131.041.0714,2831.07
4/16/20261.101.131.031.0626,3631.06
4/15/20261.081.141.061.1210,4131.12
4/14/20261.101.101.041.069,1221.06
4/13/20261.131.131.061.1127,4351.11
4/10/20261.201.201.131.131,8331.13
4/09/20261.241.241.161.161,8861.16
4/08/20261.141.241.131.1636,8311.16
4/07/20261.191.201.121.189,9581.18
4/06/20261.141.201.121.1310,6421.13
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