XCHG Limited - ADS (XCH)
1.1900
+0.0600 (5.31%)
NASDAQ · Last Trade: Jan 22nd, 12:30 AM EST
Historical Prices For XCHG Limited - ADS (XCH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/21/2026 | 1.18 | 1.19 | 1.17 | 1.19 | 26,954 | 1.19 |
| 1/20/2026 | 1.08 | 1.18 | 1.06 | 1.13 | 29,854 | 1.13 |
| 1/16/2026 | 1.07 | 1.11 | 1.07 | 1.07 | 4,920 | 1.07 |
| 1/15/2026 | 1.12 | 1.14 | 1.06 | 1.06 | 16,016 | 1.06 |
| 1/14/2026 | 1.09 | 1.11 | 1.09 | 1.10 | 6,313 | 1.10 |
| 1/13/2026 | 1.08 | 1.14 | 1.08 | 1.14 | 8,259 | 1.14 |
| 1/12/2026 | 1.08 | 1.15 | 1.08 | 1.10 | 7,721 | 1.10 |
| 1/09/2026 | 1.07 | 1.10 | 1.07 | 1.08 | 6,973 | 1.08 |
| 1/08/2026 | 1.10 | 1.10 | 1.06 | 1.07 | 12,316 | 1.07 |
| 1/07/2026 | 1.10 | 1.13 | 1.10 | 1.13 | 11,552 | 1.13 |
| 1/06/2026 | 1.06 | 1.13 | 1.06 | 1.08 | 3,993 | 1.08 |
| 1/05/2026 | 1.09 | 1.15 | 1.08 | 1.13 | 10,257 | 1.13 |
| 1/02/2026 | 1.10 | 1.19 | 1.06 | 1.12 | 12,131 | 1.12 |
| 12/31/2025 | 1.06 | 1.19 | 1.06 | 1.13 | 8,079 | 1.13 |
| 12/30/2025 | 1.15 | 1.22 | 1.10 | 1.11 | 17,067 | 1.11 |
| 12/29/2025 | 1.21 | 1.22 | 1.11 | 1.17 | 9,450 | 1.17 |
| 12/26/2025 | 1.23 | 1.23 | 1.15 | 1.21 | 2,358 | 1.21 |
| 12/24/2025 | 1.29 | 1.30 | 1.16 | 1.28 | 4,969 | 1.28 |
| 12/23/2025 | 1.17 | 1.30 | 1.17 | 1.26 | 15,802 | 1.26 |
| 12/22/2025 | 1.25 | 1.33 | 1.19 | 1.19 | 47,644 | 1.19 |
| 12/19/2025 | 1.10 | 1.25 | 1.10 | 1.23 | 37,289 | 1.23 |
| 12/18/2025 | 1.10 | 1.15 | 1.10 | 1.13 | 2,688 | 1.13 |
| 12/17/2025 | 1.13 | 1.15 | 1.09 | 1.10 | 57,182 | 1.10 |
| 12/16/2025 | 1.12 | 1.18 | 1.08 | 1.13 | 22,150 | 1.13 |
| 12/15/2025 | 1.12 | 1.27 | 1.11 | 1.20 | 38,465 | 1.20 |
| 12/12/2025 | 1.18 | 1.22 | 1.11 | 1.12 | 32,239 | 1.12 |
| 12/11/2025 | 1.40 | 1.40 | 1.19 | 1.19 | 84,966 | 1.19 |
| 12/10/2025 | 1.20 | 1.22 | 1.15 | 1.19 | 50,872 | 1.19 |
| 12/09/2025 | 1.30 | 1.30 | 1.20 | 1.21 | 13,723 | 1.21 |
| 12/08/2025 | 1.20 | 1.29 | 1.18 | 1.28 | 18,392 | 1.28 |
| 12/05/2025 | 1.50 | 1.50 | 1.20 | 1.23 | 35,446 | 1.23 |
| 12/04/2025 | 1.21 | 1.79 | 1.14 | 1.38 | 582,919 | 1.38 |
| 12/03/2025 | 1.01 | 1.20 | 1.01 | 1.13 | 19,190 | 1.13 |
| 12/02/2025 | 1.00 | 1.09 | 1.00 | 1.09 | 25,475 | 1.09 |
| 12/01/2025 | 1.08 | 1.10 | 1.01 | 1.02 | 20,490 | 1.02 |
| 11/28/2025 | 1.10 | 1.10 | 1.05 | 1.07 | 10,757 | 1.07 |
| 11/26/2025 | 1.01 | 1.04 | 0.99 | 1.02 | 19,311 | 1.02 |
| 11/25/2025 | 1.02 | 1.09 | 0.98 | 0.98 | 34,662 | 0.98 |
| 11/24/2025 | 1.09 | 1.11 | 1.00 | 1.00 | 20,835 | 1.00 |
| 11/21/2025 | 1.15 | 1.15 | 1.06 | 1.08 | 18,885 | 1.08 |
| 11/20/2025 | 1.17 | 1.22 | 1.12 | 1.17 | 30,594 | 1.17 |
| 11/19/2025 | 1.20 | 1.27 | 1.15 | 1.17 | 13,288 | 1.17 |
| 11/18/2025 | 1.35 | 1.35 | 1.20 | 1.20 | 22,545 | 1.20 |
| 11/17/2025 | 1.39 | 1.39 | 1.30 | 1.32 | 55,789 | 1.32 |
| 11/14/2025 | 1.31 | 1.42 | 1.31 | 1.39 | 7,824 | 1.39 |
| 11/13/2025 | 1.52 | 1.52 | 1.40 | 1.47 | 10,625 | 1.47 |
| 11/12/2025 | 1.34 | 1.56 | 1.34 | 1.45 | 22,505 | 1.45 |
| 11/11/2025 | 1.35 | 1.44 | 1.30 | 1.33 | 23,000 | 1.33 |
| 11/10/2025 | 1.47 | 1.47 | 1.35 | 1.45 | 17,964 | 1.45 |
| 11/07/2025 | 1.45 | 1.47 | 1.36 | 1.47 | 5,359 | 1.47 |
| 11/06/2025 | 1.43 | 1.46 | 1.34 | 1.43 | 27,820 | 1.43 |
| 11/05/2025 | 1.30 | 1.49 | 1.30 | 1.49 | 13,136 | 1.49 |
| 11/04/2025 | 1.35 | 1.40 | 1.32 | 1.37 | 12,929 | 1.37 |
| 11/03/2025 | 1.49 | 1.51 | 1.35 | 1.40 | 18,979 | 1.40 |
| 10/31/2025 | 1.57 | 1.57 | 1.50 | 1.53 | 14,304 | 1.53 |
| 10/30/2025 | 1.52 | 1.60 | 1.46 | 1.56 | 30,313 | 1.56 |
| 10/29/2025 | 1.58 | 1.65 | 1.52 | 1.52 | 34,573 | 1.52 |
| 10/28/2025 | 1.65 | 1.69 | 1.59 | 1.61 | 32,751 | 1.61 |
| 10/27/2025 | 1.74 | 1.74 | 1.60 | 1.65 | 60,683 | 1.65 |
| 10/24/2025 | 1.60 | 1.86 | 1.57 | 1.75 | 123,001 | 1.75 |
| 10/23/2025 | 1.87 | 1.97 | 1.71 | 1.76 | 108,015 | 1.76 |
| 10/22/2025 | 1.91 | 1.99 | 1.88 | 1.97 | 128,370 | 1.97 |