XCHG Limited - ADS (XCH)

0.6699
-0.0098 (-1.44%)
NASDAQ· Last Trade: Jul 19th, 5:51 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For XCHG Limited - ADS (XCH)

DateOpenHighLowCloseVolumeAdjusted Close
7/17/20260.690.690.630.6721,7080.67
7/16/20260.640.720.630.6832,5190.68
7/15/20260.650.670.620.6626,9070.66
7/14/20260.760.810.620.66255,7310.66
7/13/20260.760.830.690.7886,1470.78
7/10/20260.690.840.660.79221,7180.79
7/09/20260.700.780.660.77635,6670.77
7/08/20260.590.650.580.64180,6490.64
7/07/20260.600.750.550.601,445,6340.60
7/06/20260.560.630.550.59158,5750.59
7/02/20260.730.730.540.573,362,2110.57
7/01/20260.740.740.680.7148,4630.71
6/30/20260.720.790.700.79283,5640.79
6/29/20260.820.830.660.82303,0560.82
6/26/20260.780.960.760.872,331,1990.87
6/25/20260.790.890.740.8916,580,0530.89
6/24/20260.740.850.740.80372,9400.80
6/23/20260.681.170.621.013,297,9881.01
6/22/20260.730.730.600.669,3540.66
6/18/20260.630.730.620.686,4760.68
6/17/20260.640.700.640.7058,5210.70
6/16/20260.630.650.610.656,4000.65
6/15/20260.590.650.580.639,9800.63
6/12/20260.590.640.570.649,1950.64
6/11/20260.630.640.610.614,4920.61
6/10/20260.670.670.620.635,6440.63
6/09/20260.650.680.610.647,3840.64
6/08/20260.600.770.560.69159,7420.69
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