XCHG Limited - ADS (XCH)
1.2111
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 15th, 7:16 AM EDT
Historical Prices For XCHG Limited - ADS (XCH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/14/2025 | 1.18 | 1.24 | 1.11 | 1.21 | 30,122 | 1.21 |
| 4/11/2025 | 1.14 | 1.23 | 1.13 | 1.20 | 50,050 | 1.20 |
| 4/10/2025 | 1.14 | 1.15 | 1.04 | 1.12 | 29,303 | 1.12 |
| 4/09/2025 | 1.14 | 1.20 | 1.12 | 1.14 | 66,055 | 1.14 |
| 4/08/2025 | 1.19 | 1.20 | 1.10 | 1.11 | 51,995 | 1.11 |
| 4/07/2025 | 1.12 | 1.18 | 1.01 | 1.16 | 71,116 | 1.16 |
| 4/04/2025 | 1.19 | 1.26 | 1.11 | 1.15 | 63,287 | 1.15 |
| 4/03/2025 | 1.17 | 1.33 | 1.16 | 1.26 | 92,228 | 1.26 |
| 4/02/2025 | 1.23 | 1.35 | 1.22 | 1.24 | 123,741 | 1.24 |
| 4/01/2025 | 1.18 | 1.24 | 1.12 | 1.20 | 26,627 | 1.20 |
| 3/31/2025 | 1.26 | 1.29 | 1.20 | 1.20 | 48,950 | 1.20 |
| 3/28/2025 | 1.26 | 1.31 | 1.23 | 1.26 | 27,215 | 1.26 |
| 3/27/2025 | 1.30 | 1.33 | 1.25 | 1.30 | 21,664 | 1.30 |
| 3/26/2025 | 1.35 | 1.35 | 1.30 | 1.30 | 22,456 | 1.30 |
| 3/25/2025 | 1.30 | 1.39 | 1.25 | 1.36 | 45,998 | 1.36 |
| 3/24/2025 | 1.40 | 1.40 | 1.28 | 1.29 | 27,283 | 1.29 |
| 3/21/2025 | 1.28 | 1.43 | 1.26 | 1.40 | 60,938 | 1.40 |
| 3/20/2025 | 1.24 | 1.29 | 1.24 | 1.28 | 6,463 | 1.28 |
| 3/19/2025 | 1.22 | 1.29 | 1.21 | 1.26 | 24,959 | 1.26 |
| 3/18/2025 | 1.26 | 1.26 | 1.20 | 1.26 | 39,613 | 1.26 |
| 3/17/2025 | 1.38 | 1.44 | 1.25 | 1.26 | 60,788 | 1.26 |
| 3/14/2025 | 1.23 | 1.45 | 1.21 | 1.36 | 122,289 | 1.36 |
| 3/13/2025 | 1.26 | 1.29 | 1.20 | 1.23 | 17,100 | 1.23 |
| 3/12/2025 | 1.27 | 1.28 | 1.17 | 1.23 | 80,122 | 1.23 |
| 3/11/2025 | 1.26 | 1.26 | 1.17 | 1.21 | 114,070 | 1.21 |
| 3/10/2025 | 1.18 | 1.34 | 1.17 | 1.26 | 204,967 | 1.26 |
| 3/07/2025 | 1.22 | 1.24 | 1.19 | 1.22 | 20,975 | 1.22 |
| 3/06/2025 | 1.19 | 1.27 | 1.19 | 1.21 | 41,731 | 1.21 |
| 3/05/2025 | 1.13 | 1.29 | 1.13 | 1.28 | 116,610 | 1.28 |
| 3/04/2025 | 1.15 | 1.21 | 1.07 | 1.13 | 112,385 | 1.13 |
| 3/03/2025 | 1.11 | 1.20 | 1.11 | 1.15 | 84,687 | 1.15 |
| 2/28/2025 | 1.13 | 1.14 | 1.05 | 1.08 | 107,127 | 1.08 |
| 2/27/2025 | 1.20 | 1.22 | 1.10 | 1.11 | 188,683 | 1.11 |
| 2/26/2025 | 1.24 | 1.29 | 1.17 | 1.21 | 101,646 | 1.21 |
| 2/25/2025 | 1.18 | 1.32 | 1.18 | 1.24 | 127,847 | 1.24 |
| 2/24/2025 | 1.23 | 1.24 | 1.12 | 1.17 | 218,381 | 1.17 |
| 2/21/2025 | 1.37 | 1.41 | 1.23 | 1.24 | 276,442 | 1.24 |
| 2/20/2025 | 1.30 | 1.46 | 1.23 | 1.45 | 319,809 | 1.45 |
| 2/19/2025 | 1.23 | 1.35 | 1.19 | 1.35 | 190,381 | 1.35 |
| 2/18/2025 | 1.30 | 1.30 | 1.16 | 1.16 | 174,578 | 1.16 |
| 2/14/2025 | 1.40 | 1.40 | 1.11 | 1.30 | 526,470 | 1.30 |
| 2/13/2025 | 1.29 | 1.40 | 1.22 | 1.37 | 241,582 | 1.37 |
| 2/12/2025 | 1.22 | 1.36 | 1.17 | 1.31 | 232,129 | 1.31 |
| 2/11/2025 | 1.15 | 1.22 | 1.04 | 1.22 | 139,295 | 1.22 |
| 2/10/2025 | 1.10 | 1.16 | 1.01 | 1.15 | 204,052 | 1.15 |
| 2/07/2025 | 1.06 | 1.09 | 0.97 | 1.09 | 150,041 | 1.09 |
| 2/06/2025 | 1.09 | 1.09 | 1.00 | 1.01 | 115,545 | 1.01 |
| 2/05/2025 | 1.05 | 1.11 | 1.01 | 1.07 | 87,449 | 1.07 |
| 2/04/2025 | 1.01 | 1.05 | 1.01 | 1.03 | 141,870 | 1.03 |
| 2/03/2025 | 1.01 | 1.08 | 1.00 | 1.01 | 84,032 | 1.01 |
| 1/31/2025 | 1.09 | 1.12 | 1.00 | 1.04 | 125,853 | 1.04 |
| 1/30/2025 | 1.05 | 1.09 | 1.01 | 1.05 | 105,927 | 1.05 |
| 1/29/2025 | 1.03 | 1.08 | 1.00 | 1.07 | 141,147 | 1.07 |
| 1/28/2025 | 1.07 | 1.08 | 0.94 | 1.04 | 483,571 | 1.04 |
| 1/27/2025 | 1.15 | 1.19 | 1.05 | 1.06 | 242,974 | 1.06 |
| 1/24/2025 | 1.15 | 1.24 | 1.09 | 1.13 | 255,395 | 1.13 |
| 1/23/2025 | 1.11 | 1.17 | 1.05 | 1.12 | 591,309 | 1.12 |
| 1/22/2025 | 1.12 | 1.23 | 1.09 | 1.13 | 198,323 | 1.13 |
| 1/21/2025 | 1.37 | 1.37 | 1.11 | 1.18 | 529,421 | 1.18 |
| 1/17/2025 | 1.42 | 1.48 | 1.10 | 1.33 | 498,480 | 1.33 |
| 1/16/2025 | 1.54 | 1.60 | 1.37 | 1.45 | 390,650 | 1.45 |
| 1/15/2025 | 1.63 | 1.80 | 1.50 | 1.56 | 579,295 | 1.56 |