5 DAY PERFORMANCE
+234.31%
1 MONTH PERFORMANCE
+147.91%
3 MONTH PERFORMANCE
+48.00%
6 MONTH PERFORMANCE
+74.53%
YEAR-TO-DATE PERFORMANCE
+30.97%
1 YEAR PERFORMANCE
+25.42%
XCHG Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.29 | $0.30 (4.17%) | $0.31 | $0.24 | 15.46 M | $17.80 M |
| 08/05/2026 | $0.43 | $0.43 (0.73%) | $0.46 | $0.37 | 1.69 M | $25.49 M |
| 08/04/2026 | $0.47 | $0.48 (0.21%) | $0.57 | $0.44 | 349.60 K | $28.18 M |
| 08/03/2026 | $0.46 | $0.46 (1.4%) | $0.52 | $0.43 | 42.20 K | $27.37 M |
| 07/31/2026 | $0.45 | $0.44 (-1.86%) | $0.46 | $0.30 | 106.10 K | $26.26 M |
| 07/30/2026 | $0.49 | $0.45 (-8.92%) | $0.49 | $0.44 | 47.20 K | $26.61 M |
| 07/29/2026 | $0.50 | $0.46 (-8.1%) | $0.50 | $0.45 | 36.90 K | $27.26 M |
| 07/28/2026 | $0.54 | $0.50 (-6.54%) | $0.54 | $0.50 | 40.64 K | $29.66 M |
| 07/27/2026 | $0.55 | $0.52 (-5.45%) | $0.55 | $0.51 | 29.62 K | $30.85 M |
| 07/24/2026 | $0.55 | $0.55 (-0.72%) | $0.59 | $0.52 | 27.65 K | $32.63 M |
| 07/23/2026 | $0.55 | $0.54 (-2.88%) | $0.61 | $0.49 | 37.66 K | $31.80 M |
| 07/22/2026 | $0.57 | $0.57 (0.55%) | $0.61 | $0.56 | 69.65 K | $33.81 M |
| 07/21/2026 | $0.66 | $0.61 (-7.64%) | $0.66 | $0.60 | 13.71 K | $36.22 M |
| 07/20/2026 | $0.64 | $0.60 (-6.99%) | $0.65 | $0.59 | 48.69 K | $35.30 M |
| 07/17/2026 | $0.69 | $0.67 (-2.77%) | $0.69 | $0.63 | 21.71 K | $39.74 M |
| 07/16/2026 | $0.64 | $0.68 (6.43%) | $0.72 | $0.63 | 32.53 K | $40.32 M |
| 07/15/2026 | $0.65 | $0.66 (1.2%) | $0.67 | $0.62 | 26.91 K | $39.15 M |
| 07/14/2026 | $0.76 | $0.66 (-12.61%) | $0.81 | $0.62 | 255.73 K | $39.38 M |
| 07/13/2026 | $0.76 | $0.78 (3.34%) | $0.83 | $0.69 | 86.20 K | $46.28 M |
| 07/10/2026 | $0.69 | $0.79 (15.04%) | $0.84 | $0.66 | 221.72 K | $46.86 M |
| 07/09/2026 | $0.70 | $0.77 (9.79%) | $0.78 | $0.66 | 636.04 K | $45.44 M |
| 07/08/2026 | $0.59 | $0.64 (8.88%) | $0.65 | $0.58 | 180.65 K | $37.98 M |
| 07/07/2026 | $0.60 | $0.60 (-0.67%) | $0.75 | $0.55 | 1.45 M | $35.42 M |
| 07/06/2026 | $0.56 | $0.59 (5.36%) | $0.63 | $0.55 | 158.60 K | $35.00 M |
| 07/02/2026 | $0.73 | $0.57 (-21.57%) | $0.73 | $0.54 | 3.36 M | $33.87 M |
| 07/01/2026 | $0.74 | $0.71 (-3.93%) | $0.74 | $0.68 | 49.10 K | $41.95 M |
| 06/30/2026 | $0.72 | $0.79 (9.72%) | $0.79 | $0.70 | 283.56 K | $46.86 M |
| 06/29/2026 | $0.82 | $0.82 (0.33%) | $0.83 | $0.66 | 304.20 K | $48.57 M |
| 06/26/2026 | $0.78 | $0.87 (11.54%) | $0.96 | $0.76 | 2.33 M | $51.61 M |
| 06/25/2026 | $0.80 | $0.89 (11.97%) | $1.54 | $0.74 | 16.91 M | $52.94 M |
| 06/24/2026 | $0.74 | $0.80 (7.96%) | $0.85 | $0.74 | 373.31 K | $47.46 M |
| 06/23/2026 | $0.68 | $1.01 (48.53%) | $1.17 | $0.62 | 3.32 M | $59.92 M |
| 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 |
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.
