NASDAQ : XCH
XCHG Limited — Price history
Industrials · Specialty Industrial Machinery · Germany
Last price 3.46 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 15.32M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
XCHG Limited (XCH) closed at 4 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.43 | 4.288 | 3 | 4 | 144,222 | +15.61% |
| 2026-10-29 | 2.42 | 3.98 | 2.42 | 3.46 | 563,087 | +41.80% |
| 2026-10-28 | 1.95 | 2.75 | 1.95 | 2.44 | 462,875 | +25.13% |
| 2026-10-27 | 1.91 | 2 | 1.78 | 1.95 | 172,593 | +0.52% |
| 2026-10-26 | 2.03 | 2.1 | 1.92 | 1.94 | 132,446 | -3.00% |
| 2026-10-23 | 1.94 | 2.4 | 1.93 | 2 | 166,638 | -3.85% |
| 2026-10-22 | 2 | 2.25 | 1.93 | 2.08 | 119,792 | +12.43% |
| 2026-10-21 | 1.83 | 2.034 | 1.8 | 1.85 | 226,248 | +2.78% |
| 2026-10-20 | 1.92 | 2.65 | 1.26 | 1.8 | 1,133,609 | +3.45% |
| 2026-10-19 | 2.26 | 2.424 | 1.71 | 1.74 | 67,368 | -33.21% |
| 2026-10-16 | 2.5 | 2.96 | 2.5 | 2.605 | 81,127 | +5.04% |
| 2026-10-15 | 2.16 | 2.591 | 2.022 | 2.48 | 38,714 | +12.22% |
| 2026-10-14 | 2.05 | 3.28 | 2.01 | 2.21 | 1,306,183 | +13.33% |
| 2026-10-13 | 2.34 | 2.34 | 1.55 | 1.95 | 16,782 | -16.67% |
| 2026-10-12 | 2.65 | 2.7 | 2.2 | 2.34 | 11,632 | -20.41% |
| 2026-10-09 | 3.08 | 3.08 | 2.55 | 2.94 | 112,248 | -1.67% |
| 2026-10-08 | 2.83 | 3.029 | 2.64 | 2.99 | 36,000 | -2.92% |
| 2026-10-07 | 3.05 | 3.13 | 2.7 | 3.08 | 86,482 | +2.67% |
| 2026-10-06 | 3.35 | 3.524 | 2.81 | 3 | 78,827 | -7.98% |
| 2026-10-05 | 3.01 | 3.83 | 2.95 | 3.26 | 679,616 | +2.52% |
| 2026-10-02 | 3.14 | 3.5 | 3.12 | 3.18 | 10,823 | +0.00% |
| 2026-10-01 | 3.16 | 3.2 | 3.16 | 3.18 | 1,248 | -0.93% |
| 2026-09-30 | 3.17 | 3.32 | 3.155 | 3.21 | 4,421 | -3.02% |
| 2026-09-29 | 3.06 | 3.662 | 3 | 3.31 | 38,937 | +6.77% |
| 2026-09-28 | 3.23 | 3.23 | 3.06 | 3.1 | 2,728 | -4.02% |
| 2026-09-25 | 3.21 | 3.261 | 3.2 | 3.23 | 2,590 | +2.22% |
| 2026-09-24 | 3.25 | 3.3 | 3.1 | 3.16 | 4,885 | +0.00% |
| 2026-09-23 | 3.33 | 3.65 | 3.13 | 3.16 | 102,250 | +3.95% |
| 2026-09-22 | 3.36 | 3.36 | 3.04 | 3.04 | 2,600 | -5.59% |
| 2026-09-21 | 3.49 | 3.49 | 3.18 | 3.22 | 2,634 | -0.31% |
| 2026-09-18 | 3.26 | 3.37 | 3.23 | 3.23 | 3,880 | -0.14% |
| 2026-09-17 | 3.28 | 3.28 | 3.14 | 3.234 | 2,296 | +3.79% |
| 2026-09-16 | 3.155 | 3.155 | 3.1 | 3.116 | 3,895 | -0.75% |
| 2026-09-15 | 3.195 | 3.195 | 3.14 | 3.14 | 520 | +0.00% |
| 2026-09-14 | 3.22 | 3.3 | 3.11 | 3.14 | 2,254 | -0.79% |
| 2026-09-10 | 3.11 | 3.396 | 3.11 | 3.165 | 1,931 | +1.44% |
| 2026-09-09 | 3.021 | 3.19 | 3.007 | 3.12 | 20,597 | +3.31% |
| 2026-09-08 | 2.94 | 3.14 | 2.81 | 3.02 | 46,360 | -3.21% |
| 2026-09-04 | 3.39 | 3.4 | 3.12 | 3.12 | 6,848 | -7.96% |
| 2026-09-03 | 3.61 | 3.61 | 3.39 | 3.39 | 2,788 | -6.35% |
| 2026-09-02 | 3.82 | 3.82 | 3.57 | 3.62 | 5,586 | -5.48% |
| 2026-09-01 | 3.56 | 4 | 3.52 | 3.83 | 10,169 | +7.89% |
| 2026-08-31 | 3.7 | 3.81 | 3.51 | 3.55 | 8,954 | -5.33% |
| 2026-08-28 | 4.11 | 4.15 | 3.7 | 3.75 | 8,432 | -6.72% |
| 2026-08-27 | 4.02 | 4.418 | 3.96 | 4.02 | 7,972 | +0.25% |
| 2026-08-26 | 4.23 | 4.49 | 3.9 | 4.01 | 12,290 | -4.98% |
| 2026-08-25 | 4.72 | 4.72 | 4.01 | 4.22 | 19,738 | -7.05% |
| 2026-08-24 | 4.82 | 4.865 | 4.44 | 4.54 | 9,392 | -1.73% |
| 2026-08-21 | 5 | 5 | 4.22 | 4.62 | 56,193 | +0.00% |
| 2026-08-20 | 4.632 | 4.8 | 4.41 | 4.62 | 9,725 | -3.75% |
| 2026-08-19 | 4.475 | 5.078 | 4.4 | 4.8 | 8,225 | -3.61% |
| 2026-08-18 | 4.804 | 5.4 | 4.58 | 4.98 | 4,712 | +1.47% |
| 2026-08-17 | 5.122 | 5.222 | 4.496 | 4.908 | 35,124 | -3.88% |
| 2026-08-14 | 5.6 | 5.6 | 4.974 | 5.106 | 263,141 | -4.17% |
| 2026-08-13 | 5.196 | 5.698 | 5.002 | 5.328 | 29,689 | +9.45% |
| 2026-08-12 | 5.5 | 5.698 | 4.86 | 4.868 | 24,275 | -8.60% |
| 2026-08-11 | 5.384 | 5.8 | 5.214 | 5.326 | 21,765 | -3.65% |
| 2026-08-10 | 5.484 | 5.798 | 5.24 | 5.528 | 5,341 | -1.78% |
| 2026-08-07 | 5.12 | 6.2 | 4.7 | 5.628 | 43,186 | -6.20% |
| 2026-08-06 | 5.76 | 6.2 | 4.762 | 6 | 772,936 | -30.17% |
| 2026-08-05 | 8.53 | 9.2 | 7.4 | 8.592 | 84,259 | -9.56% |
| 2026-08-04 | 9.48 | 11.4 | 8.894 | 9.5 | 17,477 | +2.96% |
| 2026-08-03 | 9.1 | 10.372 | 8.602 | 9.227 | 2,110 | +4.21% |
| 2026-07-31 | 9.022 | 9.234 | 6 | 8.854 | 5,304 | -1.29% |
| 2026-07-30 | 9.848 | 9.848 | 8.802 | 8.97 | 2,358 | -2.39% |
| 2026-07-29 | 10 | 10 | 8.964 | 9.19 | 1,844 | -8.10% |
| 2026-07-28 | 10.7 | 10.808 | 10 | 10 | 2,031 | -3.85% |
| 2026-07-27 | 11 | 11 | 10.2 | 10.4 | 1,481 | -5.45% |
| 2026-07-24 | 11.08 | 11.784 | 10.496 | 11 | 1,382 | +2.59% |
| 2026-07-23 | 11.04 | 12.1 | 9.87 | 10.722 | 1,883 | -5.95% |
| 2026-07-22 | 11.338 | 12.21 | 11.2 | 11.4 | 3,482 | -6.63% |
| 2026-07-21 | 13.22 | 13.23 | 12.062 | 12.21 | 684 | +2.59% |
| 2026-07-20 | 12.796 | 12.996 | 11.778 | 11.902 | 2,434 | -11.17% |
| 2026-07-17 | 13.78 | 13.78 | 12.606 | 13.398 | 1,085 | -1.44% |
| 2026-07-16 | 12.773 | 14.392 | 12.602 | 13.594 | 1,626 | +2.98% |
| 2026-07-15 | 13.044 | 13.398 | 12.406 | 13.2 | 1,345 | -0.59% |
| 2026-07-14 | 15.194 | 16.2 | 12.342 | 13.278 | 12,786 | -14.91% |
| 2026-07-13 | 15.1 | 16.538 | 13.8 | 15.604 | 4,308 | -1.24% |
| 2026-07-10 | 13.734 | 16.888 | 13.2 | 15.8 | 11,085 | +3.13% |
| 2026-07-09 | 13.954 | 15.552 | 13.25 | 15.32 | 31,801 | +19.65% |
| 2026-07-08 | 11.76 | 13 | 11.602 | 12.804 | 9,032 | +7.24% |
| 2026-07-07 | 12.02 | 15 | 11 | 11.94 | 72,359 | +1.19% |
| 2026-07-06 | 11.2 | 12.6 | 11 | 11.8 | 7,929 | +3.35% |
| 2026-07-02 | 14.558 | 14.558 | 10.8 | 11.418 | 168,110 | -19.26% |
| 2026-07-01 | 14.72 | 14.8 | 13.602 | 14.142 | 2,454 | -10.49% |
| 2026-06-30 | 14.4 | 15.8 | 14.01 | 15.8 | 14,178 | -3.52% |
| 2026-06-29 | 16.322 | 16.6 | 13.286 | 16.376 | 15,209 | -5.89% |
| 2026-06-26 | 15.6 | 19.2 | 15.2 | 17.4 | 116,559 | -2.51% |
| 2026-06-25 | 15.94 | 30.8 | 14.8 | 17.848 | 845,507 | +11.55% |
| 2026-06-24 | 14.82 | 16.914 | 14.8 | 16 | 18,665 | -20.79% |
| 2026-06-23 | 13.6 | 23.4 | 12.362 | 20.2 | 166,066 | +52.29% |
| 2026-06-22 | 14.68 | 14.68 | 12.006 | 13.264 | 467 | -2.46% |
| 2026-06-18 | 12.6 | 14.58 | 12.4 | 13.598 | 323 | -2.73% |
| 2026-06-17 | 12.88 | 14 | 12.8 | 13.98 | 2,938 | +8.37% |
| 2026-06-16 | 12.5 | 12.9 | 12.248 | 12.9 | 320 | +3.20% |
| 2026-06-15 | 11.708 | 12.98 | 11.578 | 12.5 | 497 | -2.34% |
| 2026-06-12 | 11.79 | 12.8 | 11.486 | 12.8 | 459 | +4.90% |
| 2026-06-11 | 12.64 | 12.83 | 12.202 | 12.202 | 224 | -3.43% |
| 2026-06-10 | 13.34 | 13.34 | 12.456 | 12.636 | 282 | -1.30% |
| 2026-06-09 | 12.918 | 13.516 | 12.228 | 12.802 | 369 | -7.49% |
| 2026-06-08 | 11.924 | 15.48 | 11.2 | 13.838 | 8,029 | +16.48% |
| 2026-06-05 | 11.882 | 12.291 | 11.292 | 11.88 | 7,048 | -2.80% |
| 2026-06-04 | 11.701 | 12.898 | 11.6 | 12.222 | 2,963 | -5.24% |
| 2026-06-03 | 11.848 | 14.398 | 11.436 | 12.898 | 32,904 | +5.36% |
| 2026-06-02 | 12.324 | 13.796 | 11.61 | 12.242 | 1,978 | -7.26% |
| 2026-06-01 | 14.04 | 14.858 | 13.2 | 13.2 | 715 | +0.00% |
| 2026-05-29 | 14.198 | 14.749 | 13.2 | 13.2 | 1,837 | -4.44% |
| 2026-05-28 | 14.04 | 14.39 | 13.2 | 13.814 | 348 | -0.25% |
| 2026-05-27 | 13.274 | 14.398 | 13.274 | 13.848 | 492 | +4.91% |
| 2026-05-26 | 13.1 | 15.998 | 13 | 13.2 | 2,182 | +1.84% |
| 2026-05-22 | 14.198 | 15.594 | 12.962 | 12.962 | 2,952 | -9.36% |
| 2026-05-21 | 13.882 | 15.34 | 13.88 | 14.3 | 668 | +3.09% |
| 2026-05-20 | 13.44 | 14.738 | 13 | 13.872 | 3,132 | -5.88% |
| 2026-05-19 | 14.04 | 17.12 | 14.04 | 14.738 | 5,091 | +4.75% |
| 2026-05-18 | 15.29 | 15.46 | 13.48 | 14.07 | 2,114 | -10.95% |
| 2026-05-15 | 17.2 | 18.692 | 14.6 | 15.8 | 4,166 | -12.22% |
| 2026-05-14 | 15 | 19.2 | 15 | 18 | 4,975 | +26.76% |
| 2026-05-13 | 14.4 | 14.8 | 13.2 | 14.2 | 1,935 | -2.74% |
| 2026-05-12 | 16.472 | 16.472 | 14.6 | 14.6 | 652 | -12.27% |
| 2026-05-11 | 18 | 18 | 15.012 | 16.642 | 1,458 | -7.54% |