XCH - XCHG Ltd
1.23
0.080 6.504%
Share volume: 15,915
Last Updated: 03-27-2026
Electrical Equipment/Electric Transmission And Distribution Equipment:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$1.15
0.08
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $1.14 | $1.14 | $1.24 | $1.24 | $1.12 | $1.12 | $1.23 | $1.23 | 15,915 | $15,915.00 |
| 03-26-2026 | $1.26 | $1.26 | $1.28 | $1.28 | $1.05 | $1.05 | $1.15 | $1.15 | 152,682 | $152,682.00 |
| 03-25-2026 | $1.19 | $1.19 | $1.25 | $1.25 | $1.16 | $1.16 | $1.24 | $1.24 | 24,961 | $24,961.00 |
| 03-24-2026 | $1.21 | $1.21 | $1.34 | $1.34 | $1.14 | $1.14 | $1.19 | $1.19 | 58,108 | $58,108.00 |
| 03-23-2026 | $1.23 | $1.23 | $1.29 | $1.29 | $1.15 | $1.15 | $1.16 | $1.16 | 18,546 | $18,546.00 |
| 03-20-2026 | $1.27 | $1.27 | $1.40 | $1.40 | $1.19 | $1.19 | $1.20 | $1.20 | 37,583 | $37,583.00 |
| 03-19-2026 | $1.35 | $1.35 | $1.42 | $1.42 | $1.22 | $1.22 | $1.27 | $1.27 | 31,739 | $31,739.00 |
| 03-18-2026 | $1.41 | $1.41 | $1.46 | $1.46 | $1.33 | $1.33 | $1.41 | $1.41 | 13,811 | $13,811.00 |
| 03-17-2026 | $1.44 | $1.44 | $1.45 | $1.45 | $1.37 | $1.37 | $1.41 | $1.41 | 33,035 | $33,035.00 |
| 03-16-2026 | $1.43 | $1.43 | $1.45 | $1.45 | $1.17 | $1.17 | $1.45 | $1.45 | 69,667 | $69,667.00 |