5 DAY PERFORMANCE
-52.56%
1 MONTH PERFORMANCE
-67.97%
3 MONTH PERFORMANCE
-89.12%
6 MONTH PERFORMANCE
-93.83%
YEAR-TO-DATE PERFORMANCE
-93.45%
1 YEAR PERFORMANCE
-94.52%
XCHG Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.49 | $3.22 (-7.74%) | $3.49 | $3.18 | 2.63 K | $10.00 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 | $3.15 | $3.12 (-0.95%) | $3.15 | $3.10 | 3.90 K | $9.25 M |
| 09/15/2026 | $3.19 | $3.14 (-1.57%) | $3.19 | $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 |
| 08/04/2026 | $9.48 | $9.50 (0.21%) | $11.40 | $8.89 | 349.60 K | $28.18 M |
| 08/03/2026 | $9.10 | $9.23 (1.43%) | $10.37 | $8.60 | 42.20 K | $27.38 M |
| 07/31/2026 | $9.02 | $8.85 (-1.88%) | $9.23 | $6.00 | 106.10 K | $26.25 M |
| 07/30/2026 | $9.85 | $8.97 (-8.93%) | $9.85 | $8.80 | 47.20 K | $26.61 M |
| 07/29/2026 | $10.00 | $9.19 (-8.1%) | $10.00 | $8.96 | 36.90 K | $27.26 M |
| 07/28/2026 | $10.70 | $10.00 (-6.54%) | $10.81 | $10.00 | 40.64 K | $29.66 M |
| 07/27/2026 | $11.00 | $10.40 (-5.45%) | $11.00 | $10.20 | 29.62 K | $30.85 M |
| 07/24/2026 | $11.08 | $11.00 (-0.72%) | $11.78 | $10.50 | 27.65 K | $32.63 M |
| 07/23/2026 | $11.04 | $10.72 (-2.9%) | $12.10 | $9.87 | 37.66 K | $31.80 M |
| 07/22/2026 | $11.34 | $11.40 (0.53%) | $12.21 | $11.20 | 69.65 K | $33.81 M |
| 07/21/2026 | $13.22 | $12.21 (-7.64%) | $13.23 | $12.06 | 685 | $36.22 M |
| 07/20/2026 | $12.80 | $11.90 (-7.03%) | $13.00 | $11.78 | 2.44 K | $35.30 M |
| 07/17/2026 | $13.78 | $13.40 (-2.76%) | $13.78 | $12.61 | 1.09 K | $39.75 M |
| 07/16/2026 | $12.77 | $13.59 (6.42%) | $14.39 | $12.60 | 1.63 K | $40.31 M |
| 07/15/2026 | $13.04 | $13.20 (1.23%) | $13.40 | $12.41 | 1.35 K | $39.15 M |
| 07/14/2026 | $15.19 | $13.28 (-12.57%) | $16.20 | $12.34 | 12.79 K | $39.39 M |
| 07/13/2026 | $15.10 | $15.60 (3.31%) | $16.54 | $13.80 | 4.31 K | $46.27 M |
| 07/10/2026 | $13.73 | $15.80 (15.08%) | $16.89 | $13.20 | 11.09 K | $46.86 M |
| 07/09/2026 | $13.95 | $15.32 (9.82%) | $15.55 | $13.25 | 31.80 K | $45.44 M |
| 07/08/2026 | $11.76 | $12.80 (8.84%) | $13.00 | $11.60 | 9.03 K | $37.97 M |
| 07/07/2026 | $12.02 | $11.94 (-0.67%) | $15.00 | $11.00 | 72.36 K | $35.42 M |
| 07/06/2026 | $11.20 | $11.80 (5.36%) | $12.60 | $11.00 | 7.93 K | $35.00 M |
| 07/02/2026 | $14.56 | $11.42 (-21.57%) | $14.56 | $10.80 | 168.11 K | $33.87 M |
| 07/01/2026 | $14.72 | $14.14 (-3.94%) | $14.80 | $13.60 | 2.46 K | $41.94 M |
| 06/30/2026 | $14.40 | $15.80 (9.72%) | $15.80 | $14.01 | 14.18 K | $46.86 M |
| 06/29/2026 | $16.32 | $16.38 (0.37%) | $16.60 | $13.29 | 15.21 K | $48.59 M |
| 06/26/2026 | $15.60 | $17.40 (11.54%) | $19.20 | $15.20 | 116.56 K | $51.61 M |
| 06/25/2026 | $15.94 | $17.85 (11.98%) | $30.80 | $14.80 | 845.51 K | $52.95 M |
| 06/24/2026 | $14.82 | $16.00 (7.96%) | $16.91 | $14.80 | 18.67 K | $47.46 M |
| 06/23/2026 | $13.60 | $20.20 (48.53%) | $23.40 | $12.36 | 166.07 K | $59.92 M |
| 06/22/2026 | $14.68 | $13.26 (-9.67%) | $14.68 | $12.01 | 470 | $39.33 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.
