5 DAY PERFORMANCE
-63.00%
1 MONTH PERFORMANCE
-54.60%
3 MONTH PERFORMANCE
-82.77%
6 MONTH PERFORMANCE
-92.67%
YEAR-TO-DATE PERFORMANCE
-93.45%
1 YEAR PERFORMANCE
-95.03%
XCHG Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.15 | $4.60 (-10.68%) | $5.15 | $3.96 | 25.31 K | $13.64 M |
| 11/04/2026 | $5.31 | $5.11 (-3.77%) | $6.07 | $4.84 | 51.04 K | $15.16 M |
| 11/03/2026 | $4.82 | $5.02 (4.15%) | $5.25 | $4.72 | 38.06 K | $14.89 M |
| 11/02/2026 | $4.15 | $5.06 (21.93%) | $5.29 | $4.03 | 206.06 K | $15.01 M |
| 10/30/2026 | $3.43 | $4.00 (16.62%) | $4.29 | $3.00 | 144.22 K | $11.86 M |
| 10/29/2026 | $2.42 | $3.46 (42.98%) | $3.98 | $2.42 | 563.09 K | $10.26 M |
| 10/28/2026 | $1.95 | $2.44 (25.13%) | $2.75 | $1.95 | 462.88 K | $7.24 M |
| 10/27/2026 | $1.91 | $1.95 (2.09%) | $2.00 | $1.78 | 172.60 K | $5.78 M |
| 10/26/2026 | $2.03 | $1.94 (-4.43%) | $2.10 | $1.92 | 132.45 K | $5.75 M |
| 10/23/2026 | $1.94 | $2.00 (3.09%) | $2.40 | $1.93 | 166.64 K | $5.93 M |
| 10/22/2026 | $2.00 | $2.08 (4%) | $2.25 | $1.93 | 119.79 K | $6.17 M |
| 10/21/2026 | $1.83 | $1.85 (1.09%) | $2.03 | $1.80 | 226.25 K | $5.49 M |
| 10/20/2026 | $1.92 | $1.80 (-6.25%) | $2.65 | $1.26 | 1.13 M | $5.34 M |
| 10/19/2026 | $2.26 | $1.74 (-23.01%) | $2.42 | $1.71 | 67.40 K | $5.16 M |
| 10/16/2026 | $2.50 | $2.61 (4.4%) | $2.96 | $2.50 | 81.13 K | $7.74 M |
| 10/15/2026 | $2.16 | $2.48 (14.81%) | $2.59 | $2.02 | 38.71 K | $7.36 M |
| 10/14/2026 | $2.05 | $2.21 (7.8%) | $3.28 | $2.01 | 1.31 M | $6.56 M |
| 10/13/2026 | $2.34 | $1.95 (-16.67%) | $2.34 | $1.55 | 16.80 K | $5.78 M |
| 10/12/2026 | $2.65 | $2.34 (-11.7%) | $2.70 | $2.20 | 11.63 K | $6.94 M |
| 10/09/2026 | $3.08 | $2.94 (-4.55%) | $3.08 | $2.55 | 112.25 K | $8.72 M |
| 10/08/2026 | $2.83 | $2.99 (5.65%) | $3.03 | $2.64 | 36.00 K | $8.87 M |
| 10/07/2026 | $3.05 | $3.08 (0.98%) | $3.13 | $2.70 | 86.48 K | $9.14 M |
| 10/06/2026 | $3.35 | $3.00 (-10.45%) | $3.52 | $2.81 | 78.83 K | $8.90 M |
| 10/05/2026 | $3.01 | $3.26 (8.31%) | $3.83 | $2.95 | 679.62 K | $9.67 M |
| 10/02/2026 | $3.14 | $3.18 (1.27%) | $3.50 | $3.12 | 10.82 K | $9.43 M |
| 10/01/2026 | $3.16 | $3.18 (0.63%) | $3.20 | $3.16 | 1.45 K | $9.43 M |
| 09/30/2026 | $3.17 | $3.21 (1.26%) | $3.32 | $3.16 | 4.42 K | $9.52 M |
| 09/29/2026 | $3.06 | $3.31 (8.17%) | $3.66 | $3.00 | 38.94 K | $9.82 M |
| 09/28/2026 | $3.23 | $3.10 (-4.02%) | $3.23 | $3.06 | 2.77 K | $9.20 M |
| 09/25/2026 | $3.21 | $3.23 (0.62%) | $3.26 | $3.20 | 2.60 K | $9.58 M |
| 09/24/2026 | $3.25 | $3.16 (-2.77%) | $3.30 | $3.10 | 4.89 K | $9.37 M |
| 09/23/2026 | $3.33 | $3.16 (-5.11%) | $3.65 | $3.13 | 102.25 K | $9.37 M |
| 09/22/2026 | $3.36 | $3.04 (-9.52%) | $3.36 | $3.04 | 2.60 K | $9.02 M |
| 09/21/2026 | $3.49 | $3.22 (-7.74%) | $3.49 | $3.18 | 2.63 K | $9.55 M |
| 09/18/2026 | $3.26 | $3.23 (-0.92%) | $3.37 | $3.23 | 3.90 K | $9.58 M |
| 09/17/2026 | $3.28 | $3.23 (-1.52%) | $3.28 | $3.14 | 2.30 K | $9.58 M |
| 09/16/2026 | $3.16 | $3.12 (-1.27%) | $3.16 | $3.10 | 3.90 K | $9.25 M |
| 09/15/2026 | $3.20 | $3.14 (-1.88%) | $3.20 | $3.14 | 520 | $9.31 M |
| 09/14/2026 | $3.22 | $3.14 (-2.48%) | $3.30 | $3.11 | 2.25 K | $9.31 M |
| 09/11/2026 | $3.16 | $3.16 (0%) | $3.16 | $3.16 | 30 | $9.37 M |
| 09/10/2026 | $3.11 | $3.17 (1.93%) | $3.40 | $3.11 | 2.01 K | $9.40 M |
| 09/09/2026 | $3.02 | $3.12 (3.31%) | $3.19 | $3.01 | 20.60 K | $9.25 M |
| 09/08/2026 | $2.94 | $3.02 (2.72%) | $3.14 | $2.81 | 46.36 K | $8.96 M |
| 09/04/2026 | $3.39 | $3.12 (-7.96%) | $3.40 | $3.12 | 6.85 K | $9.25 M |
| 09/03/2026 | $3.61 | $3.39 (-6.09%) | $3.61 | $3.39 | 2.80 K | $10.06 M |
| 09/02/2026 | $3.82 | $3.62 (-5.24%) | $3.82 | $3.57 | 5.60 K | $10.74 M |
| 09/01/2026 | $3.56 | $3.83 (7.58%) | $4.00 | $3.52 | 10.17 K | $11.36 M |
| 08/31/2026 | $3.70 | $3.55 (-4.05%) | $3.81 | $3.51 | 8.95 K | $10.53 M |
| 08/28/2026 | $4.11 | $3.75 (-8.76%) | $4.15 | $3.70 | 8.43 K | $11.12 M |
| 08/27/2026 | $4.02 | $4.02 (0%) | $4.42 | $3.96 | 8.00 K | $11.92 M |
| 08/26/2026 | $4.23 | $4.01 (-5.2%) | $4.49 | $3.90 | 12.34 K | $11.89 M |
| 08/25/2026 | $4.72 | $4.22 (-10.59%) | $4.72 | $4.01 | 19.74 K | $12.52 M |
| 08/24/2026 | $4.82 | $4.54 (-5.81%) | $4.87 | $4.44 | 9.40 K | $13.47 M |
| 08/21/2026 | $5.00 | $4.62 (-7.6%) | $5.00 | $4.22 | 56.19 K | $13.70 M |
| 08/20/2026 | $4.63 | $4.62 (-0.22%) | $4.80 | $4.41 | 194.52 K | $13.70 M |
| 08/19/2026 | $4.48 | $4.80 (7.14%) | $5.08 | $4.40 | 164.51 K | $14.24 M |
| 08/18/2026 | $4.80 | $4.98 (3.75%) | $5.40 | $4.58 | 94.30 K | $14.77 M |
| 08/17/2026 | $5.12 | $4.91 (-4.1%) | $5.22 | $4.50 | 702.50 K | $14.56 M |
| 08/14/2026 | $5.60 | $5.11 (-8.75%) | $5.60 | $4.97 | 5.26 M | $15.16 M |
| 08/13/2026 | $5.20 | $5.33 (2.5%) | $5.70 | $5.00 | 593.80 K | $15.81 M |
| 08/12/2026 | $5.50 | $4.87 (-11.45%) | $5.70 | $4.86 | 485.51 K | $14.45 M |
| 08/11/2026 | $5.38 | $5.33 (-0.93%) | $5.80 | $5.21 | 435.31 K | $15.81 M |
| 08/10/2026 | $5.48 | $5.53 (0.91%) | $5.80 | $5.24 | 106.84 K | $16.40 M |
| 08/07/2026 | $5.12 | $5.63 (9.96%) | $6.20 | $4.70 | 863.73 K | $16.70 M |
| 08/06/2026 | $5.76 | $6.00 (4.17%) | $6.20 | $4.76 | 15.46 M | $17.80 M |
| 08/05/2026 | $8.53 | $8.59 (0.7%) | $9.20 | $7.40 | 1.69 M | $25.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
