5 DAY PERFORMANCE
+117.68%
1 MONTH PERFORMANCE
+128.36%
3 MONTH PERFORMANCE
+27.59%
6 MONTH PERFORMANCE
+17.46%
YEAR-TO-DATE PERFORMANCE
+30.97%
1 YEAR PERFORMANCE
+2.78%
XCHG Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $0.64 | $0.69 (7.35%) | $0.69 | $0.62 | 11.40 K | |
| 06/22/2026 | $0.73 | $0.66 (-9.65%) | $0.73 | $0.60 | 9.40 K | $39.34 M |
| 06/18/2026 | $0.63 | $0.68 (7.92%) | $0.73 | $0.62 | 6.56 K | $40.33 M |
| 06/17/2026 | $0.64 | $0.70 (8.54%) | $0.70 | $0.64 | 58.80 K | $41.47 M |
| 06/16/2026 | $0.63 | $0.65 (3.2%) | $0.65 | $0.61 | 6.40 K | $38.26 M |
| 06/15/2026 | $0.59 | $0.63 (6.76%) | $0.65 | $0.58 | 9.98 K | $37.08 M |
| 06/12/2026 | $0.59 | $0.64 (8.56%) | $0.64 | $0.57 | 9.20 K | $37.97 M |
| 06/11/2026 | $0.63 | $0.61 (-3.47%) | $0.64 | $0.61 | 4.50 K | $36.19 M |
| 06/10/2026 | $0.67 | $0.63 (-5.28%) | $0.67 | $0.62 | 5.64 K | $37.48 M |
| 06/09/2026 | $0.65 | $0.64 (-0.9%) | $0.68 | $0.61 | 7.40 K | $37.97 M |
| 06/08/2026 | $0.60 | $0.69 (16.05%) | $0.77 | $0.56 | 160.60 K | $41.05 M |
| 06/05/2026 | $0.59 | $0.59 (-0.02%) | $0.61 | $0.56 | 141.00 K | $35.24 M |
| 06/04/2026 | $0.59 | $0.61 (4.45%) | $0.64 | $0.58 | 59.30 K | $36.25 M |
| 06/03/2026 | $0.59 | $0.64 (8.86%) | $0.72 | $0.57 | 658.10 K | $38.26 M |
| 06/02/2026 | $0.62 | $0.61 (-0.67%) | $0.69 | $0.58 | 39.60 K | $36.31 M |
| 06/01/2026 | $0.70 | $0.66 (-5.98%) | $0.74 | $0.66 | 14.31 K | $39.15 M |
| 05/29/2026 | $0.71 | $0.66 (-7.03%) | $0.74 | $0.66 | 36.80 K | $39.15 M |
| 05/28/2026 | $0.70 | $0.69 (-1.61%) | $0.72 | $0.66 | 7.00 K | $40.97 M |
| 05/27/2026 | $0.66 | $0.69 (4.32%) | $0.72 | $0.66 | 9.90 K | $41.08 M |
| 05/26/2026 | $0.66 | $0.66 (0.76%) | $0.80 | $0.65 | 43.65 K | $39.15 M |
| 05/22/2026 | $0.71 | $0.65 (-8.71%) | $0.78 | $0.65 | 59.06 K | $38.45 M |
| 05/21/2026 | $0.69 | $0.72 (3.01%) | $0.77 | $0.69 | 13.36 K | $42.42 M |
| 05/20/2026 | $0.67 | $0.69 (3.21%) | $0.74 | $0.65 | 62.65 K | $41.15 M |
| 05/19/2026 | $0.70 | $0.74 (4.97%) | $0.86 | $0.70 | 101.82 K | $43.71 M |
| 05/18/2026 | $0.76 | $0.70 (-7.98%) | $0.77 | $0.67 | 42.30 K | $41.73 M |
| 05/15/2026 | $0.86 | $0.79 (-8.14%) | $0.93 | $0.73 | 83.32 K | $46.86 M |
| 05/14/2026 | $0.75 | $0.90 (20%) | $0.96 | $0.75 | 99.52 K | $53.39 M |
| 05/13/2026 | $0.72 | $0.71 (-1.39%) | $0.74 | $0.66 | 38.71 K | $42.12 M |
| 05/12/2026 | $0.82 | $0.73 (-11.36%) | $0.82 | $0.73 | 13.24 K | $43.31 M |
| 05/11/2026 | $0.90 | $0.83 (-7.54%) | $0.90 | $0.75 | 29.17 K | $49.36 M |
| 05/08/2026 | $0.97 | $0.90 (-7.22%) | $1.02 | $0.90 | 26.50 K | $53.39 M |
| 05/07/2026 | $1.00 | $1.00 (0%) | $1.06 | $0.99 | 4.84 K | $59.32 M |
| 05/06/2026 | $1.00 | $0.98 (-1.74%) | $1.02 | $0.96 | 10.30 K | $58.29 M |
| 05/05/2026 | $1.05 | $1.01 (-3.81%) | $1.05 | $0.98 | 8.27 K | $59.92 M |
| 05/04/2026 | $1.09 | $1.05 (-3.67%) | $1.11 | $0.97 | 8.00 K | $62.29 M |
| 05/01/2026 | $0.94 | $0.94 (0.1%) | $0.97 | $0.94 | 4.43 K | $55.82 M |
| 04/30/2026 | $0.96 | $1.00 (4.17%) | $1.00 | $0.93 | 4.20 K | $59.32 M |
| 04/29/2026 | $0.94 | $0.96 (2.13%) | $0.98 | $0.94 | 7.00 K | $56.95 M |
| 04/28/2026 | $1.03 | $0.95 (-7.77%) | $1.05 | $0.93 | 20.37 K | $56.36 M |
| 04/27/2026 | $0.99 | $1.01 (2.01%) | $1.03 | $0.98 | 7.32 K | $59.92 M |
| 04/24/2026 | $1.03 | $0.99 (-3.88%) | $1.03 | $0.99 | 2.34 K | $58.73 M |
| 04/23/2026 | $0.98 | $1.03 (5.2%) | $1.03 | $0.96 | 6.80 K | $61.10 M |
| 04/22/2026 | $1.06 | $1.04 (-1.89%) | $1.06 | $1.01 | 4.50 K | $61.70 M |
| 04/21/2026 | $1.03 | $1.02 (-0.97%) | $1.06 | $1.00 | 23.22 K | $60.51 M |
| 04/20/2026 | $1.04 | $1.04 (0%) | $1.08 | $0.99 | 12.42 K | $61.70 M |
| 04/17/2026 | $1.08 | $1.07 (-0.93%) | $1.13 | $1.04 | 14.28 K | $63.48 M |
| 04/16/2026 | $1.10 | $1.06 (-3.64%) | $1.13 | $1.03 | 26.40 K | $62.88 M |
| 04/15/2026 | $1.08 | $1.12 (3.7%) | $1.14 | $1.06 | 10.43 K | $66.44 M |
| 04/14/2026 | $1.10 | $1.06 (-3.64%) | $1.10 | $1.04 | 9.12 K | $62.88 M |
| 04/13/2026 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.06 | 27.49 K | $65.85 M |
| 04/10/2026 | $1.20 | $1.13 (-5.83%) | $1.20 | $1.13 | 1.83 K | $67.03 M |
| 04/09/2026 | $1.24 | $1.16 (-6.45%) | $1.24 | $1.16 | 1.90 K | $68.81 M |
| 04/08/2026 | $1.14 | $1.16 (1.75%) | $1.24 | $1.13 | 36.83 K | $68.81 M |
| 04/07/2026 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.12 | 10.00 K | $70.00 M |
| 04/06/2026 | $1.14 | $1.13 (-0.88%) | $1.20 | $1.12 | 10.65 K | $67.03 M |
| 04/02/2026 | $1.20 | $1.11 (-7.5%) | $1.25 | $1.11 | 9.10 K | $65.85 M |
| 04/01/2026 | $1.12 | $1.16 (3.57%) | $1.28 | $1.12 | 88.35 K | $68.81 M |
| 03/31/2026 | $1.09 | $1.11 (1.83%) | $1.22 | $1.08 | 6.00 K | $65.85 M |
| 03/30/2026 | $1.18 | $1.15 (-2.54%) | $1.23 | $1.06 | 73.10 K | $68.22 M |
| 03/27/2026 | $1.14 | $1.23 (7.89%) | $1.24 | $1.12 | 15.92 K | $72.97 M |
| 03/26/2026 | $1.26 | $1.15 (-8.73%) | $1.28 | $1.05 | 152.70 K | $68.22 M |
| 03/25/2026 | $1.19 | $1.24 (4.2%) | $1.25 | $1.16 | 24.96 K | $73.56 M |
| 03/24/2026 | $1.21 | $1.19 (-1.65%) | $1.34 | $1.14 | 58.11 K | $70.59 M |
| 03/23/2026 | $1.23 | $1.16 (-5.69%) | $1.29 | $1.15 | 18.55 K | $68.81 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.
