5 DAY PERFORMANCE
-52.00%
1 MONTH PERFORMANCE
-31.21%
3 MONTH PERFORMANCE
+2.86%
6 MONTH PERFORMANCE
+36.71%
YEAR-TO-DATE PERFORMANCE
+8.54%
1 YEAR PERFORMANCE
+32.52%
Xunlei Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $4.78 | $4.85 (1.46%) | $5.15 | $4.42 | 922,314 | $307.25 M |
| 03/12/2025 | $5.46 | $4.91 (-10.07%) | $5.46 | $4.78 | 940,395 | $311.70 M |
| 03/11/2025 | $4.70 | $5.13 (9.15%) | $5.52 | $4.70 | 2.76 M | $325.66 M |
| 03/10/2025 | $4.98 | $4.54 (-8.84%) | $4.98 | $4.34 | 2.23 M | $288.21 M |
| 03/07/2025 | $4.05 | $4.50 (11.11%) | $4.62 | $3.90 | 989,810 | $285.67 M |
| 03/06/2025 | $4.43 | $4.00 (-9.71%) | $4.43 | $3.93 | 1.76 M | $253.93 M |
| 03/05/2025 | $3.98 | $4.25 (6.78%) | $4.45 | $3.97 | 1.54 M | $269.80 M |
| 03/04/2025 | $3.60 | $3.78 (5%) | $3.97 | $3.46 | 583,245 | $239.96 M |
| 03/03/2025 | $3.86 | $3.57 (-7.51%) | $4.20 | $3.56 | 1.08 M | $226.63 M |
| 02/28/2025 | $3.88 | $3.86 (-0.52%) | $3.96 | $3.41 | 2.90 M | $245.04 M |
| 02/27/2025 | $4.74 | $3.76 (-20.68%) | $4.81 | $3.62 | 49.08 M | $238.69 M |
| 02/26/2025 | $2.89 | $2.90 (0.35%) | $2.95 | $2.79 | 89,034 | $184.10 M |
| 02/25/2025 | $2.96 | $2.77 (-6.42%) | $3.09 | $2.64 | 401,800 | $175.85 M |
| 02/24/2025 | $3.04 | $3.04 (0%) | $3.10 | $2.70 | 344,518 | $192.99 M |
| 02/21/2025 | $3.40 | $3.13 (-7.94%) | $3.44 | $3.02 | 318,800 | $198.70 M |
| 02/20/2025 | $3.42 | $3.38 (-1.17%) | $3.53 | $3.13 | 332,583 | $214.57 M |
| 02/19/2025 | $3.49 | $3.40 (-2.58%) | $3.54 | $3.35 | 126,931 | $215.84 M |
| 02/18/2025 | $3.69 | $3.47 (-5.96%) | $3.75 | $3.35 | 703,800 | $220.28 M |
| 02/14/2025 | $3.23 | $3.55 (9.91%) | $3.58 | $3.23 | 603,900 | $225.36 M |
| 02/13/2025 | $3.19 | $3.14 (-1.57%) | $3.30 | $3.08 | 250,616 | $199.33 M |
| 02/12/2025 | $3.00 | $3.20 (6.67%) | $3.29 | $2.98 | 272,600 | $203.14 M |
| 02/11/2025 | $3.19 | $3.13 (-1.88%) | $3.27 | $2.88 | 288,740 | $198.70 M |
| 02/10/2025 | $3.01 | $3.23 (7.31%) | $3.31 | $2.95 | 615,200 | $205.05 M |
| 02/07/2025 | $2.92 | $2.98 (2.05%) | $3.10 | $2.76 | 583,000 | $189.18 M |
| 02/06/2025 | $2.56 | $2.76 (7.81%) | $2.78 | $2.56 | 213,237 | $175.21 M |
| 02/05/2025 | $2.56 | $2.55 (-0.39%) | $2.57 | $2.50 | 83,750 | $161.88 M |
| 02/04/2025 | $2.53 | $2.57 (1.58%) | $2.67 | $2.50 | 129,004 | $163.15 M |
| 02/03/2025 | $2.37 | $2.51 (5.91%) | $2.59 | $2.33 | 92,152 | $159.34 M |
| 01/31/2025 | $2.62 | $2.48 (-5.34%) | $2.62 | $2.33 | 250,442 | $157.44 M |
| 01/30/2025 | $2.63 | $2.60 (-1.14%) | $2.74 | $2.56 | 217,625 | $165.05 M |
| 01/29/2025 | $2.67 | $2.65 (-0.75%) | $2.74 | $2.50 | 218,494 | $168.23 M |
| 01/28/2025 | $2.62 | $2.67 (1.91%) | $2.70 | $2.50 | 519,500 | $169.50 M |
| 01/27/2025 | $2.24 | $2.52 (12.5%) | $2.57 | $2.24 | 534,136 | $159.97 M |
| 01/24/2025 | $2.15 | $2.35 (9.3%) | $2.38 | $2.15 | 571,132 | $149.18 M |
| 01/23/2025 | $2.14 | $2.15 (0.47%) | $2.19 | $2.10 | 79,200 | $136.49 M |
| 01/22/2025 | $2.06 | $2.15 (4.37%) | $2.18 | $2.06 | 93,400 | $136.49 M |
| 01/21/2025 | $2.15 | $2.10 (-2.33%) | $2.15 | $2.05 | 100,705 | $133.31 M |
| 01/17/2025 | $2.10 | $2.12 (0.95%) | $2.16 | $2.05 | 98,718 | $134.58 M |
| 01/16/2025 | $2.07 | $2.09 (0.97%) | $2.12 | $2.05 | 51,372 | $132.68 M |
| 01/15/2025 | $2.01 | $2.07 (2.99%) | $2.09 | $1.99 | 30,611 | $131.41 M |
| 01/14/2025 | $2.02 | $2.02 (0%) | $2.07 | $2.00 | 101,400 | $128.23 M |
| 01/13/2025 | $2.01 | $1.96 (-2.49%) | $2.01 | $1.90 | 95,107 | $124.42 M |
| 01/10/2025 | $2.07 | $1.98 (-4.35%) | $2.09 | $1.91 | 83,400 | $125.69 M |
| 01/08/2025 | $2.07 | $2.10 (1.45%) | $2.13 | $2.05 | 89,153 | $133.31 M |
| 01/07/2025 | $2.13 | $2.11 (-0.94%) | $2.17 | $2.09 | 78,509 | $133.95 M |
| 01/06/2025 | $2.05 | $2.16 (5.37%) | $2.16 | $2.05 | 170,832 | $137.12 M |
| 01/03/2025 | $2.07 | $2.05 (-0.97%) | $2.10 | $2.05 | 97,535 | $130.14 M |
| 01/02/2025 | $2.04 | $2.10 (2.94%) | $2.15 | $2.04 | 103,800 | $133.31 M |
| 12/31/2024 | $2.11 | $1.99 (-5.69%) | $2.13 | $1.99 | 141,400 | $126.33 M |
| 12/30/2024 | $2.09 | $2.13 (1.91%) | $2.15 | $2.06 | 347,564 | $135.22 M |
| 12/27/2024 | $2.09 | $2.06 (-1.44%) | $2.11 | $2.03 | 68,434 | $130.77 M |
| 12/26/2024 | $1.99 | $2.10 (5.53%) | $2.10 | $1.99 | 104,216 | $133.31 M |
| 12/24/2024 | $1.96 | $2.01 (2.55%) | $2.02 | $1.95 | 103,300 | $127.60 M |
| 12/23/2024 | $1.97 | $1.95 (-1.02%) | $1.99 | $1.95 | 72,000 | $123.79 M |
| 12/20/2024 | $1.95 | $1.99 (2.05%) | $2.00 | $1.92 | 145,576 | $126.33 M |
| 12/19/2024 | $2.02 | $1.99 (-1.49%) | $2.10 | $1.97 | 143,104 | $126.33 M |
| 12/18/2024 | $2.07 | $2.02 (-2.42%) | $2.07 | $1.95 | 104,528 | $128.23 M |
| 12/17/2024 | $2.15 | $2.07 (-3.72%) | $2.16 | $2.03 | 122,391 | $131.41 M |
| 12/16/2024 | $2.08 | $2.16 (3.85%) | $2.21 | $2.08 | 280,728 | $137.12 M |
| 12/13/2024 | $2.11 | $2.10 (-0.47%) | $2.12 | $2.04 | 120,700 | $133.31 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.
