XCHG Limited - ADS (XCH)

Last Price3.6200

Change+0.00 (0.00%)

NASDAQ· Last Trade: Sep 3rd, 4:18 AM EDT

Historical Prices For XCHG Limited - ADS (XCH)

Date Range:

2026-06-03 - 2026-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2026	3.82	3.82	3.57	3.62	5,586	3.62
9/01/2026	3.56	4.00	3.52	3.83	10,169	3.83
8/31/2026	3.70	3.81	3.51	3.55	8,954	3.55
8/28/2026	4.11	4.15	3.70	3.75	8,433	3.75
8/27/2026	4.02	4.42	3.96	4.02	7,971	4.02
8/26/2026	4.23	4.49	3.90	4.01	12,285	4.01
8/25/2026	4.72	4.72	4.01	4.22	19,730	4.22
8/24/2026	4.82	4.87	4.44	4.54	9,391	4.54
8/21/2026	5.00	5.00	4.22	4.62	56,199	4.62
8/20/2026	0.23	0.24	0.22	0.23	194,013	4.62
8/19/2026	0.22	0.25	0.22	0.24	163,996	4.80
8/18/2026	0.24	0.27	0.23	0.25	94,253	4.98
8/17/2026	0.26	0.26	0.22	0.25	702,384	4.91
8/14/2026	0.28	0.28	0.25	0.26	5,262,859	5.11
8/13/2026	0.26	0.28	0.25	0.27	593,270	5.33
8/12/2026	0.28	0.28	0.24	0.24	485,356	4.87
8/11/2026	0.27	0.29	0.26	0.27	435,300	5.33
8/10/2026	0.27	0.29	0.26	0.28	106,579	5.53
8/07/2026	0.26	0.31	0.23	0.28	863,731	5.63
8/06/2026	0.29	0.31	0.24	0.30	15,446,940	6.00
8/05/2026	0.43	0.46	0.37	0.43	1,685,080	8.59
8/04/2026	0.47	0.57	0.44	0.47	349,556	9.50
8/03/2026	0.46	0.52	0.43	0.46	42,167	9.23
7/31/2026	0.45	0.46	0.30	0.44	106,096	8.85
7/30/2026	0.49	0.49	0.44	0.45	47,167	8.97
7/29/2026	0.50	0.50	0.45	0.46	36,899	9.19
7/28/2026	0.54	0.54	0.50	0.50	40,636	10.00
7/27/2026	0.55	0.55	0.51	0.52	29,620	10.40
7/24/2026	0.55	0.59	0.52	0.55	27,647	11.00
7/23/2026	0.56	0.60	0.49	0.54	37,660	10.72
7/22/2026	0.57	0.61	0.56	0.57	69,651	11.40
7/21/2026	0.66	0.66	0.60	0.61	13,689	12.21
7/20/2026	0.64	0.65	0.59	0.60	48,330	11.90
7/17/2026	0.69	0.69	0.63	0.67	21,708	13.40
7/16/2026	0.64	0.72	0.63	0.68	32,519	13.59
7/15/2026	0.65	0.67	0.62	0.66	26,907	13.20
7/14/2026	0.76	0.81	0.62	0.66	255,731	13.28
7/13/2026	0.76	0.83	0.69	0.78	86,147	15.60
7/10/2026	0.69	0.84	0.66	0.79	221,718	15.80
7/09/2026	0.70	0.78	0.66	0.77	635,667	15.32
7/08/2026	0.59	0.65	0.58	0.64	180,649	12.80
7/07/2026	0.60	0.75	0.55	0.60	1,445,634	11.94
7/06/2026	0.56	0.63	0.55	0.59	158,575	11.80
7/02/2026	0.73	0.73	0.54	0.57	3,362,211	11.42
7/01/2026	0.74	0.74	0.68	0.71	48,463	14.14
6/30/2026	0.72	0.79	0.70	0.79	283,564	15.80
6/29/2026	0.82	0.83	0.66	0.82	303,056	16.38
6/26/2026	0.78	0.96	0.76	0.87	2,331,199	17.40
6/25/2026	0.79	0.89	0.74	0.89	16,580,052	17.85
6/24/2026	0.74	0.85	0.74	0.80	372,940	16.00
6/23/2026	0.68	1.17	0.62	1.01	3,297,988	20.20
6/22/2026	0.73	0.73	0.60	0.66	9,354	13.26
6/18/2026	0.63	0.73	0.62	0.68	6,476	13.60
6/17/2026	0.64	0.70	0.64	0.70	58,521	13.98
6/16/2026	0.63	0.65	0.61	0.65	6,400	12.90
6/15/2026	0.59	0.65	0.58	0.63	9,980	12.50
6/12/2026	0.59	0.64	0.57	0.64	9,195	12.80
6/11/2026	0.63	0.64	0.61	0.61	4,492	12.20
6/10/2026	0.67	0.67	0.62	0.63	5,644	12.64
6/09/2026	0.65	0.68	0.61	0.64	7,384	12.80
6/08/2026	0.60	0.77	0.56	0.69	159,742	13.84
6/05/2026	0.59	0.61	0.56	0.59	140,966	11.88
6/04/2026	0.58	0.64	0.58	0.61	59,277	12.22
6/03/2026	0.59	0.72	0.57	0.64	657,945	12.90