Skip to main content

XCHG Limited - ADS (NQ: XCH )

1.230 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 1.270 1.280 1.170 1.230 80,122 +0.02(+1.65%)
Mar 11, 2025 1.260 1.260 1.170 1.210 114,070 -0.05(-3.97%)
Mar 10, 2025 1.180 1.340 1.165 1.260 204,967 +0.04(+3.28%)
Mar 07, 2025 1.225 1.240 1.190 1.220 20,975 +0.01(+0.83%)
Mar 06, 2025 1.190 1.274 1.190 1.210 41,731 -0.07(-5.47%)
Mar 05, 2025 1.130 1.290 1.130 1.280 116,610 +0.15(+13.27%)
Mar 04, 2025 1.150 1.210 1.070 1.130 112,385 -0.02(-1.74%)
Mar 03, 2025 1.110 1.200 1.110 1.150 84,687 +0.07(+6.68%)
Feb 28, 2025 1.130 1.140 1.050 1.078 107,127 -0.03(-3.06%)
Feb 27, 2025 1.200 1.220 1.100 1.112 188,683 -0.10(-8.25%)
Feb 26, 2025 1.240 1.287 1.170 1.212 101,646 -0.03(-2.33%)
Feb 25, 2025 1.180 1.320 1.180 1.241 127,847 +0.07(+6.06%)
Feb 24, 2025 1.230 1.240 1.120 1.170 218,381 -0.07(-5.65%)
Feb 21, 2025 1.370 1.410 1.225 1.240 276,442 -0.21(-14.48%)
Feb 20, 2025 1.300 1.460 1.230 1.450 319,809 +0.10(+7.41%)
Feb 19, 2025 1.230 1.350 1.189 1.350 190,381 +0.19(+16.38%)
Feb 18, 2025 1.300 1.300 1.160 1.160 174,578 -0.14(-10.77%)
Feb 14, 2025 1.400 1.400 1.110 1.300 526,470 -0.07(-5.11%)
Feb 13, 2025 1.290 1.400 1.220 1.370 241,582 +0.06(+4.58%)
Feb 12, 2025 1.220 1.360 1.170 1.310 232,129 +0.09(+7.38%)
Feb 11, 2025 1.150 1.220 1.040 1.220 139,295 +0.07(+6.09%)
Feb 10, 2025 1.100 1.160 1.010 1.150 204,052 +0.05(+5.02%)
Feb 07, 2025 1.060 1.095 0.9675 1.095 150,041 +0.08(+8.42%)
Feb 06, 2025 1.090 1.090 1.000 1.010 115,545 -0.06(-5.61%)
Feb 05, 2025 1.050 1.110 1.010 1.070 87,449 +0.04(+3.38%)
Feb 04, 2025 1.010 1.050 1.010 1.035 141,870 +0.02(+2.48%)
Feb 03, 2025 1.010 1.080 1.000 1.010 84,032 -0.03(-2.88%)
Jan 31, 2025 1.090 1.120 1.000 1.040 125,853 -0.01(-0.95%)
Jan 30, 2025 1.050 1.090 1.010 1.050 105,927 -0.02(-1.87%)
Jan 29, 2025 1.030 1.080 1.000 1.070 141,147 +0.03(+2.88%)
Jan 28, 2025 1.070 1.080 0.9401 1.040 483,571 -0.02(-1.89%)
Jan 27, 2025 1.150 1.190 1.050 1.060 242,974 -0.07(-6.19%)
Jan 24, 2025 1.150 1.240 1.090 1.130 255,395 +0.01(+0.89%)
Jan 23, 2025 1.110 1.175 1.050 1.120 591,309 -0.00(-0.44%)
Jan 22, 2025 1.120 1.230 1.091 1.125 198,323 -0.05(-4.66%)
Jan 21, 2025 1.370 1.370 1.110 1.180 529,421 -0.15(-11.28%)
Jan 17, 2025 1.420 1.480 1.100 1.330 498,480 -0.12(-8.28%)
Jan 16, 2025 1.540 1.596 1.370 1.450 390,650 -0.11(-7.05%)
Jan 15, 2025 1.630 1.800 1.500 1.560 579,295 -0.13(-7.69%)
Jan 14, 2025 1.610 1.740 1.585 1.690 250,116 +0.04(+2.42%)
Jan 13, 2025 1.800 1.850 1.580 1.650 359,758 -0.16(-8.84%)
Jan 10, 2025 1.940 1.985 1.800 1.810 349,541 -0.17(-8.35%)
Jan 08, 2025 2.010 2.060 1.930 1.975 304,578 -0.10(-5.05%)
Jan 07, 2025 2.150 2.160 1.951 2.080 465,286 -0.09(-4.15%)
Jan 06, 2025 2.100 2.190 2.010 2.170 477,722 +0.04(+1.88%)
Jan 03, 2025 2.010 2.400 1.950 2.130 616,854 +0.04(+1.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.