Dark

XCH
XCHG Limited
stock NASDAQ ADR

At Close

Aug 21, 2026 3:05:38 PM EDT

5.00USD+2087.227%(+4.77)56,049

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 20, 2026 9:28:30 AM EDT

0.2298USD-3.769%(-0.0090)0

After-hours

Aug 20, 2026 4:55:30 PM EDT

0.2299USD+0.569%(+0.0013)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	5.000000	5.000000	4.220000	4.620000	0.000%	56,193	0.000%
2026-08-20	4.632000	4.800000	4.410000	4.620000	+1,825.000%	9,726	0.000%
2026-08-19	0.223767	0.253900	0.220000	0.240000	-3.614%	164,509	+1,825.000%
2026-08-18	0.240200	0.270000	0.229000	0.249000	+1.467%	94,253	+1,755.422%
2026-08-17	0.256100	0.261100	0.224800	0.245400	-3.878%	702,490	+1,782.641%
2026-08-14	0.280000	0.280000	0.248700	0.255300	-4.167%	5,262,834	+1,709.636%
2026-08-13	0.259800	0.284900	0.250100	0.266400	+9.449%	593,797	+1,634.234%
2026-08-12	0.275000	0.284900	0.243000	0.243400	-8.599%	485,506	+1,798.110%
2026-08-11	0.269200	0.290000	0.260700	0.266300	-3.654%	435,310	+1,634.885%
2026-08-10	0.274200	0.289900	0.262000	0.276400	-1.777%	106,837	+1,571.491%
2026-08-07	0.256000	0.310000	0.235000	0.281400	-6.200%	863,731	+1,541.791%
2026-08-06	0.288000	0.310000	0.238101	0.300000	-30.168%	15,458,729	+1,440.000%
2026-08-05	0.426500	0.459990	0.370000	0.429600	-9.558%	1,685,181	+975.419%
2026-08-04	0.474000	0.570000	0.444700	0.475000	+2.959%	349,556	+872.632%
2026-08-03	0.455000	0.518600	0.430100	0.461350	+4.213%	42,202	+901.409%
2026-07-31	0.451100	0.461700	0.300000	0.442700	-1.293%	106,096	+943.596%
2026-07-30	0.492400	0.492400	0.440100	0.448500	-2.394%	47,168	+930.100%
2026-07-29	0.500000	0.500000	0.448200	0.459500	-8.100%	36,898	+905.441%
2026-07-28	0.535000	0.540400	0.500000	0.500000	-3.846%	40,636	+824.000%
2026-07-27	0.550000	0.550000	0.510000	0.520000	-5.455%	29,620	+788.462%
2026-07-24	0.554000	0.589200	0.524800	0.550000	+2.593%	27,647	+740.000%
2026-07-23	0.552000	0.605000	0.493500	0.536100	-5.947%	37,661	+761.780%
2026-07-22	0.566900	0.610500	0.560000	0.570000	-6.634%	69,652	+710.526%
2026-07-21	0.661000	0.661500	0.603100	0.610500	+2.588%	13,689	+656.757%
2026-07-20	0.639800	0.649800	0.588900	0.595100	-11.166%	48,692	+676.340%
2026-07-17	0.689000	0.689000	0.630300	0.669900	-1.442%	21,708	+589.655%
2026-07-16	0.638662	0.719600	0.630100	0.679700	+2.985%	32,525	+579.712%
2026-07-15	0.652200	0.669899	0.620300	0.660000	-0.587%	26,907	+600.000%
2026-07-14	0.759700	0.810000	0.617100	0.663900	-14.906%	252,134	+595.888%
2026-07-13	0.755000	0.826900	0.690000	0.780200	-1.241%	86,177	+492.156%
2026-07-10	0.686700	0.844400	0.660000	0.790000	+3.133%	221,718	+484.810%
2026-07-09	0.697700	0.777600	0.662500	0.766000	+19.650%	636,036	+503.133%
2026-07-08	0.588000	0.650000	0.580100	0.640200	+7.236%	180,649	+621.649%
2026-07-07	0.601000	0.750000	0.550000	0.597000	+1.186%	1,447,185	+673.869%
2026-07-06	0.560000	0.630000	0.550000	0.590000	+3.346%	158,594	+683.051%
2026-07-02	0.727900	0.727900	0.540000	0.570900	-19.262%	3,362,207	+709.249%
2026-07-01	0.736000	0.740000	0.680100	0.707100	-10.494%	49,093	+553.373%
2026-06-30	0.720010	0.790000	0.700500	0.790000	-3.517%	283,564	+484.810%
2026-06-29	0.816100	0.830000	0.664300	0.818800	-5.885%	304,192	+464.240%
2026-06-26	0.780000	0.960000	0.760000	0.870000	-2.510%	2,331,197	+431.034%
2026-06-25	0.797000	1.540000	0.740000	0.892400	+11.550%	16,910,144	+417.705%
2026-06-24	0.741000	0.845700	0.740000	0.800000	-20.792%	373,307	+477.500%
2026-06-23	0.680000	1.170000	0.618100	1.010000	+52.292%	3,321,337	+357.426%
2026-06-22	0.734000	0.734000	0.600300	0.663200	-2.456%	9,354	+596.622%
2026-06-18	0.630000	0.729000	0.620000	0.679900	-2.732%	6,476	+579.512%
2026-06-17	0.644000	0.700000	0.640000	0.699000	+8.372%	58,775	+560.944%
2026-06-16	0.625000	0.645000	0.612400	0.645000	+3.200%	6,400	+616.279%
2026-06-15	0.585400	0.649000	0.578900	0.625000	-2.342%	9,979	+639.200%
2026-06-12	0.589500	0.639990	0.574300	0.639990	+4.899%	9,195	+621.886%
2026-06-11	0.632000	0.641500	0.610100	0.610100	-3.435%	4,492	+657.253%
2026-06-10	0.667000	0.667000	0.622800	0.631800	-1.297%	5,644	+631.244%
2026-06-09	0.645900	0.675800	0.611400	0.640100	-7.487%	7,384	+621.762%
2026-06-08	0.596200	0.774000	0.560000	0.691900	+16.481%	160,593	+567.727%
2026-06-05	0.594100	0.614549	0.564600	0.594000	-2.798%	140,966	+677.778%
2026-06-04	0.585046	0.644900	0.580001	0.611100	-5.241%	59,277	+656.014%
2026-06-03	0.592400	0.719900	0.571800	0.644900	+5.359%	658,099	+616.390%
2026-06-02	0.616200	0.689800	0.580500	0.612100	-7.258%	39,570	+654.779%
2026-06-01	0.702000	0.742900	0.660000	0.660000	0.000%	14,311	+600.000%
2026-05-29	0.709900	0.737451	0.660000	0.660000	-4.445%	36,753	+600.000%
2026-05-28	0.702000	0.719500	0.660000	0.690700	-0.246%	6,971	+568.887%
2026-05-27	0.663700	0.719900	0.663700	0.692400	+4.909%	9,863	+567.244%
2026-05-26	0.655000	0.799900	0.650000	0.660000	+1.836%	43,651	+600.000%
2026-05-22	0.709900	0.779700	0.648100	0.648100	-9.357%	59,057	+612.853%
2026-05-21	0.694100	0.767000	0.694000	0.715000	+3.085%	13,363	+546.154%
2026-05-20	0.672000	0.736900	0.650000	0.693600	-5.876%	62,651	+566.090%
2026-05-19	0.702000	0.856000	0.702000	0.736900	+4.748%	101,821	+526.951%
2026-05-18	0.764500	0.773000	0.674000	0.703500	-10.949%	42,281	+556.716%
2026-05-15	0.860000	0.934600	0.730000	0.790000	-12.222%	83,323	+484.810%
2026-05-14	0.750000	0.960000	0.750000	0.900000	+26.761%	99,517	+413.333%
2026-05-13	0.720000	0.740000	0.660000	0.710000	-2.740%	38,711	+550.704%
2026-05-12	0.823600	0.823600	0.730000	0.730000	-12.270%	13,053	+532.877%
2026-05-11	0.900000	0.900000	0.750601	0.832099	-7.545%	29,169	+455.222%
2026-05-08	0.970000	1.020000	0.896001	0.900000	-10.000%	26,481	+413.333%
2026-05-07	1.000000	1.059900	0.988800	1.000000	+1.771%	4,839	+362.000%
2026-05-06	1.000400	1.020000	0.960000	0.982600	-2.713%	10,295	+370.181%
2026-05-05	1.050000	1.050000	0.980100	1.010000	-3.810%	8,268	+357.426%
2026-05-04	1.090000	1.110000	0.972000	1.050000	+11.595%	7,987	+340.000%
2026-05-01	0.940000	0.970000	0.940000	0.940900	-5.910%	4,432	+391.019%
2026-04-30	0.960000	1.000000	0.930300	1.000000	+4.167%	4,158	+362.000%
2026-04-29	0.940000	0.980300	0.940000	0.960000	+1.053%	6,955	+381.250%
2026-04-28	1.030000	1.049900	0.930000	0.950000	-5.707%	20,371	+386.316%
2026-04-27	0.990100	1.030000	0.978000	1.007500	+1.768%	7,317	+358.561%
2026-04-24	1.030000	1.030000	0.990000	0.990000	-3.883%	2,336	+366.667%
2026-04-23	0.979100	1.030000	0.956300	1.030000	-0.962%	6,771	+348.544%
2026-04-22	1.060000	1.060000	1.009500	1.040000	+1.961%	4,471	+344.231%
2026-04-21	1.030000	1.059900	1.000000	1.020000	-2.102%	23,130	+352.941%
2026-04-20	1.040000	1.079500	0.990000	1.041900	-3.070%	12,422	+343.421%
2026-04-17	1.080400	1.131500	1.040000	1.074900	+1.406%	14,282	+329.807%
2026-04-16	1.100000	1.130000	1.030000	1.060000	-5.357%	26,363	+335.849%
2026-04-15	1.083600	1.135000	1.060900	1.120000	+5.660%	10,432	+312.500%
2026-04-14	1.100000	1.100000	1.040000	1.060000	-4.796%	9,120	+335.849%
2026-04-13	1.130000	1.130000	1.060000	1.113400	-1.469%	27,435	+314.945%
2026-04-10	1.199700	1.199700	1.130000	1.130000	-2.586%	1,833	+308.850%
2026-04-09	1.237900	1.237900	1.160000	1.160000	0.000%	1,886	+298.276%
2026-04-08	1.140000	1.239900	1.130100	1.160000	-1.695%	36,831	+298.276%
2026-04-07	1.186800	1.200000	1.121700	1.180000	+4.425%	9,958	+291.525%
2026-04-06	1.140000	1.200000	1.120000	1.130000	+1.802%	10,647	+308.850%
2026-04-02	1.195000	1.250000	1.110000	1.110000	-4.310%	9,090	+316.216%
2026-04-01	1.120000	1.279900	1.120000	1.160000	+4.505%	88,346	+298.276%
2026-03-31	1.090000	1.224000	1.080100	1.110000	-3.302%	5,990	+316.216%
2026-03-30	1.180000	1.229900	1.060000	1.147900	-6.675%	73,078	+302.474%
2026-03-27	1.135600	1.240000	1.120100	1.230000	+6.957%	15,915	+275.610%
2026-03-26	1.260000	1.279900	1.050000	1.150000	-7.251%	152,682	+301.739%
2026-03-25	1.189500	1.247600	1.155000	1.239900	+4.193%	24,961	+272.611%
2026-03-24	1.209700	1.339900	1.140100	1.190000	+2.586%	58,109	+288.235%
2026-03-23	1.230000	1.289900	1.150000	1.160000	-3.333%	18,546	+298.276%
2026-03-20	1.270000	1.400000	1.185000	1.200000	-5.512%	37,583	+285.000%
2026-03-19	1.350000	1.419900	1.220200	1.270000	-9.929%	31,739	+263.780%
2026-03-18	1.410000	1.458700	1.330000	1.410000	0.000%	13,811	+227.660%
2026-03-17	1.440000	1.450000	1.365100	1.410000	-2.759%	33,035	+227.660%
2026-03-16	1.430000	1.450000	1.170000	1.450000	+7.407%	69,667	+218.621%
2026-03-13	1.350000	1.459900	1.300000	1.350000	-1.460%	31,390	+242.222%
2026-03-12	1.530000	1.546200	1.240000	1.370000	-12.179%	43,490	+237.226%
2026-03-11	1.600000	1.600000	1.440000	1.560000	-2.500%	34,827	+196.154%
2026-03-10	1.500000	1.600000	1.410000	1.600000	+8.108%	209,462	+188.750%
2026-03-09	1.500000	1.500000	1.330900	1.480000	+3.136%	46,413	+212.162%
2026-03-06	1.220000	1.500000	1.200000	1.435000	+10.385%	171,309	+221.951%
2026-03-05	1.199900	1.490000	1.160000	1.300000	+6.400%	105,214	+255.385%
2026-03-04	1.290000	1.290000	1.095800	1.221800	+0.148%	13,018	+278.131%
2026-03-03	1.060000	1.400000	1.010000	1.220000	+12.963%	209,640	+278.689%
2026-03-02	1.270000	1.270000	1.070000	1.080000	-13.600%	87,111	+327.778%
2026-02-27	1.300000	1.360000	1.230000	1.250000	-3.846%	77,604	+269.600%
2026-02-26	1.180000	1.350000	1.180000	1.300000	+9.244%	68,823	+255.385%
2026-02-25	1.100000	1.219900	1.026600	1.190000	+11.737%	84,227	+288.235%
2026-02-24	1.020000	1.080000	1.016000	1.065000	+2.908%	7,979	+333.803%
2026-02-23	1.050000	1.089900	0.956200	1.034900	+0.476%	22,202	+346.420%
2026-02-20	1.040000	1.100000	1.000000	1.030000	-0.962%	16,471	+348.544%
2026-02-19	1.075100	1.110000	0.959000	1.040000	-0.952%	34,958	+344.231%
2026-02-18	1.020000	1.100000	1.000500	1.050000	+3.960%	41,050	+340.000%
2026-02-17	1.020000	1.059900	0.950100	1.010000	+0.498%	8,874	+357.426%
2026-02-13	0.984100	1.090000	0.901100	1.005000	+11.841%	64,453	+359.701%
2026-02-12	1.080000	1.140000	0.850000	0.898600	-17.560%	84,300	+414.133%
2026-02-11	1.030000	1.350000	0.888400	1.090000	+5.825%	164,882	+323.853%
2026-02-10	0.860000	1.030000	0.829000	1.030000	+16.384%	40,597	+348.544%
2026-02-09	0.848000	0.933900	0.847100	0.885000	+4.363%	20,954	+422.034%
2026-02-06	0.848000	0.850000	0.813601	0.848000	0.000%	14,775	+444.811%
2026-02-05	0.837000	0.848000	0.748900	0.848000	-0.200%	19,293	+444.811%
2026-02-04	0.999900	1.000000	0.800000	0.849700	-15.030%	45,597	+443.721%
2026-02-03	1.010000	1.092100	0.970000	1.000000	+0.402%	31,783	+362.000%
2026-02-02	1.030000	1.030000	0.956600	0.996000	-3.301%	26,999	+363.855%
2026-01-30	1.060000	1.090000	0.975000	1.030000	-2.830%	56,966	+348.544%
2026-01-29	1.085000	1.090000	1.020000	1.060000	-4.505%	15,990	+335.849%
2026-01-28	1.100000	1.140000	1.020000	1.110000	+1.835%	9,024	+316.216%
2026-01-27	1.080000	1.090000	1.050000	1.090000	0.000%	6,559	+323.853%
2026-01-26	1.060000	1.090000	1.060000	1.090000	+0.138%	8,839	+323.853%
2026-01-23	1.080000	1.140000	1.060000	1.088500	+0.787%	13,276	+324.437%
2026-01-22	1.160000	1.170000	1.060000	1.080000	-9.244%	26,114	+327.778%
2026-01-21	1.180100	1.190000	1.170000	1.190000	+5.310%	26,963	+288.235%
2026-01-20	1.080000	1.180000	1.060000	1.130000	+5.607%	29,854	+308.850%
2026-01-16	1.070000	1.114400	1.070000	1.070000	+0.659%	4,920	+331.776%
2026-01-15	1.120000	1.135000	1.063000	1.063000	-3.364%	16,016	+334.619%
2026-01-14	1.090000	1.110000	1.090000	1.100000	-3.509%	6,494	+320.000%
2026-01-13	1.080000	1.140000	1.080000	1.140000	+3.636%	8,259	+305.263%
2026-01-12	1.080000	1.150000	1.080000	1.100000	+1.852%	7,721	+320.000%
2026-01-09	1.070000	1.100000	1.070000	1.080000	+0.935%	6,973	+327.778%
2026-01-08	1.099200	1.100000	1.060000	1.070000	-5.310%	12,316	+331.776%
2026-01-07	1.100000	1.130000	1.100000	1.130000	+4.630%	11,552	+308.850%
2026-01-06	1.060000	1.130000	1.060000	1.080000	-4.425%	4,004	+327.778%
2026-01-05	1.090000	1.150000	1.080900	1.130000	+0.893%	10,257	+308.850%
2026-01-02	1.100000	1.190000	1.060000	1.120000	-0.885%	12,131	+312.500%
2025-12-31	1.060000	1.190900	1.060000	1.130000	+1.802%	8,079	+308.850%
2025-12-30	1.150000	1.221000	1.100000	1.110000	-5.185%	17,075	+316.216%
2025-12-29	1.210000	1.220000	1.105500	1.170700	-3.248%	9,450	+294.636%
2025-12-26	1.230000	1.230000	1.150000	1.210000	-5.469%	2,358	+281.818%
2025-12-24	1.290000	1.298000	1.160100	1.280000	+1.587%	4,969	+260.938%
2025-12-23	1.170000	1.305000	1.170000	1.260000	+5.882%	15,803	+266.667%
2025-12-22	1.250000	1.330000	1.190000	1.190000	-3.252%	47,644	+288.235%
2025-12-19	1.100000	1.249400	1.100000	1.230000	+9.304%	37,289	+275.610%
2025-12-18	1.100000	1.150000	1.100000	1.125300	+2.300%	2,688	+310.557%
2025-12-17	1.130000	1.150000	1.090000	1.100000	-2.655%	57,182	+320.000%
2025-12-16	1.120000	1.180000	1.080000	1.130000	-5.833%	22,150	+308.850%
2025-12-15	1.120000	1.270000	1.114200	1.200000	+6.857%	38,465	+285.000%
2025-12-12	1.180000	1.220000	1.115000	1.123000	-5.868%	32,239	+311.398%
2025-12-11	1.400000	1.400000	1.190000	1.193000	+0.252%	84,994	+287.259%
2025-12-10	1.200000	1.217800	1.145600	1.190000	-1.653%	50,901	+288.235%
2025-12-09	1.300000	1.300000	1.200000	1.210000	-5.469%	14,045	+281.818%
2025-12-08	1.200000	1.290000	1.180000	1.280000	+4.065%	18,392	+260.938%
2025-12-05	1.500000	1.500000	1.200000	1.230000	-10.870%	35,446	+275.610%
2025-12-04	1.210000	1.790000	1.140000	1.380000	+22.124%	585,374	+234.783%
2025-12-03	1.010000	1.200000	1.010000	1.130000	+3.670%	19,195	+308.850%
2025-12-02	1.000000	1.090000	1.000000	1.090000	+6.863%	25,476	+323.853%
2025-12-01	1.080000	1.100000	1.010000	1.020000	-4.673%	20,494	+352.941%
2025-11-28	1.100000	1.100000	1.050000	1.070000	+4.902%	10,757	+331.776%
2025-11-26	1.010000	1.040000	0.990000	1.020000	+4.082%	19,311	+352.941%
2025-11-25	1.020000	1.090000	0.980000	0.980000	-2.000%	34,802	+371.429%
2025-11-24	1.090000	1.110000	1.000000	1.000000	-7.407%	20,915	+362.000%
2025-11-21	1.150000	1.150000	1.060000	1.080000	-7.692%	18,885	+327.778%
2025-11-20	1.170000	1.220000	1.120000	1.170000	0.000%	30,755	+294.872%
2025-11-19	1.200000	1.270000	1.150000	1.170000	-2.500%	13,288	+294.872%
2025-11-18	1.350000	1.350000	1.200000	1.200000	-9.091%	22,834	+285.000%
2025-11-17	1.390000	1.390400	1.300000	1.320000	-5.036%	55,791	+250.000%
2025-11-14	1.310000	1.420000	1.310000	1.390000	-5.442%	7,824	+232.374%
2025-11-13	1.520000	1.520000	1.400000	1.470000	+1.379%	10,625	+214.286%
2025-11-12	1.340000	1.560000	1.340000	1.450000	+9.023%	22,506	+218.621%
2025-11-11	1.350100	1.440000	1.300000	1.330000	-8.276%	23,802	+247.368%
2025-11-10	1.470000	1.470000	1.350100	1.450000	-1.361%	17,967	+218.621%
2025-11-07	1.450000	1.470000	1.360000	1.470000	+2.797%	5,359	+214.286%
2025-11-06	1.430000	1.460000	1.340000	1.430000	-4.027%	27,945	+223.077%
2025-11-05	1.300000	1.490000	1.300000	1.490000	+8.759%	13,136	+210.067%
2025-11-04	1.350000	1.400000	1.320000	1.370000	-2.171%	12,939	+237.226%
2025-11-03	1.490000	1.510000	1.350000	1.400400	-8.471%	19,472	+229.906%
2025-10-31	1.570000	1.570000	1.500000	1.530000	-1.923%	14,304	+201.961%
2025-10-30	1.520000	1.600000	1.460000	1.560000	+2.632%	30,319	+196.154%
2025-10-29	1.580000	1.650000	1.520000	1.520000	-5.590%	35,860	+203.947%
2025-10-28	1.650000	1.689900	1.590000	1.610000	-2.424%	32,751	+186.957%
2025-10-27	1.740000	1.740000	1.600000	1.650000	-5.714%	61,330	+180.000%
2025-10-24	1.600000	1.860000	1.570000	1.750000	-0.568%	123,001	+164.000%
2025-10-23	1.870000	1.970000	1.710000	1.760000	-10.660%	108,023	+162.500%
2025-10-22	1.910000	1.991000	1.880000	1.970000	+0.510%	129,662	+134.518%
2025-10-21	1.880000	2.000000	1.800000	1.960000	+4.813%	197,227	+135.714%
2025-10-20	1.700000	1.990000	1.690000	1.870000	+6.250%	411,834	+147.059%
2025-10-17	1.590000	1.850000	1.530000	1.760000	+15.789%	425,198	+162.500%
2025-10-16	1.870000	1.880000	1.440000	1.520000	-20.419%	429,559	+203.947%
2025-10-15	1.540000	2.160000	1.450000	1.910000	+26.490%	2,156,117	+141.885%
2025-10-14	1.580000	1.590000	1.170000	1.510000	-10.119%	2,136,210	+205.960%
2025-10-13	1.040000	2.499000	0.956100	1.680000	+103.414%	37,548,203	+175.000%
2025-10-10	1.216600	1.216600	0.550000	0.825900	-31.175%	395,444	+459.390%
2025-10-09	1.232500	1.232500	1.160000	1.200000	0.000%	48,916	+285.000%
2025-10-08	1.200000	1.234000	1.200000	1.200000	0.000%	13,018	+285.000%
2025-10-07	1.270000	1.277000	1.180000	1.200000	-6.615%	34,746	+285.000%
2025-10-06	1.270000	1.323300	1.270000	1.285000	-0.225%	14,775	+259.533%
2025-10-03	1.270600	1.350000	1.270600	1.287900	+0.617%	16,816	+258.724%
2025-10-02	1.280000	1.280000	1.270000	1.280000	-1.538%	10,428	+260.938%
2025-10-01	1.315000	1.340000	1.299900	1.300000	+0.775%	8,269	+255.385%
2025-09-30	1.210000	1.340000	1.210000	1.290000	+0.781%	9,702	+258.140%
2025-09-29	1.290000	1.310000	1.260000	1.280000	-2.290%	6,713	+260.938%
2025-09-26	1.260000	1.310000	1.260000	1.310000	+1.550%	3,416	+252.672%
2025-09-25	1.300000	1.360000	1.260400	1.290000	-1.527%	5,071	+258.140%
2025-09-24	1.300000	1.349900	1.300000	1.310000	+0.769%	4,149	+252.672%
2025-09-23	1.420000	1.420000	1.300000	1.300000	-6.191%	10,192	+255.385%
2025-09-22	1.430000	1.430000	1.350000	1.385800	+2.652%	9,276	+233.381%
2025-09-19	1.330000	1.400000	1.260000	1.350000	+0.874%	8,554	+242.222%
2025-09-18	1.400000	1.400000	1.300000	1.338300	-2.314%	22,401	+245.214%
2025-09-17	1.370000	1.490000	1.320000	1.370000	+5.873%	36,083	+237.226%
2025-09-16	1.280000	1.345900	1.255000	1.294000	+0.310%	13,839	+257.032%
2025-09-15	1.290000	1.350000	1.280000	1.290000	-2.568%	9,135	+258.140%
2025-09-12	1.360000	1.360100	1.260000	1.324000	-1.926%	9,379	+248.943%
2025-09-11	1.350000	1.390000	1.340000	1.350000	+4.247%	18,663	+242.222%
2025-09-10	1.290000	1.320000	1.260300	1.295000	+0.388%	6,428	+256.757%
2025-09-09	1.170000	1.301700	1.170000	1.290000	+7.500%	9,373	+258.140%
2025-09-08	1.150000	1.210000	1.150000	1.200000	0.000%	19,012	+285.000%
2025-09-05	1.230000	1.240000	1.150000	1.200000	+2.678%	25,263	+285.000%
2025-09-04	1.270000	1.301800	1.166900	1.168700	-13.430%	10,769	+295.311%
2025-09-03	1.450000	1.460000	1.350000	1.350000	-4.614%	66,735	+242.222%
2025-09-02	1.315000	1.470000	1.300000	1.415300	+9.713%	71,539	+226.433%
2025-08-29	1.290700	1.330000	1.260000	1.290000	-3.008%	18,113	+258.140%
2025-08-28	1.380000	1.380000	1.260000	1.330000	+2.308%	33,054	+247.368%
2025-08-27	1.350000	1.389900	1.270000	1.300000	+3.265%	41,226	+255.385%
2025-08-26	1.270000	1.360000	1.196800	1.258900	+1.524%	61,311	+266.987%
2025-08-25	1.190000	1.240000	1.190000	1.240000	+3.333%	51,160	+272.581%
2025-08-22	1.100000	1.250000	1.090000	1.200000	+5.979%	60,275	+285.000%
2025-08-21	1.180000	1.200000	1.110000	1.132300	-0.352%	29,133	+308.019%
2025-08-20	1.090000	1.263300	1.090000	1.136300	-0.325%	23,372	+306.583%
2025-08-19	1.140000	1.140100	1.130000	1.140000	-0.870%	14,021	+305.263%
2025-08-18	1.130100	1.157800	1.120600	1.150000	+1.770%	7,745	+301.739%
2025-08-15	1.122000	1.180000	1.110000	1.130000	-4.415%	21,032	+308.850%
2025-08-14	1.180000	1.190000	1.145900	1.182200	+4.619%	11,121	+290.797%
2025-08-13	1.185000	1.200000	1.095000	1.130000	-3.419%	82,475	+308.850%
2025-08-12	1.200000	1.200000	1.160000	1.170000	-2.905%	14,779	+294.872%
2025-08-11	1.190000	1.250000	1.185000	1.205000	+3.969%	17,619	+283.402%
2025-08-08	1.180000	1.198600	1.090000	1.159000	-1.538%	31,855	+298.619%
2025-08-07	1.189900	1.190000	1.160000	1.177100	-1.498%	10,712	+292.490%
2025-08-06	1.200000	1.205000	1.180000	1.195000	-0.483%	16,171	+286.611%
2025-08-05	1.200100	1.280000	1.200100	1.200800	+0.908%	7,731	+284.744%
2025-08-04	1.170000	1.195500	1.158900	1.190000	+3.478%	6,231	+288.235%
2025-08-01	1.230000	1.230000	1.150000	1.150000	-2.542%	68,744	+301.739%
2025-07-31	1.250000	1.310700	1.160000	1.180000	-7.152%	31,155	+291.525%
2025-07-30	1.310000	1.320000	1.260000	1.270900	+0.332%	16,975	+263.522%
2025-07-29	1.289200	1.290800	1.266100	1.266700	-0.268%	6,210	+264.727%
2025-07-28	1.260000	1.310000	1.260000	1.270100	-0.766%	3,355	+263.751%
2025-07-25	1.305000	1.319900	1.260000	1.279900	-1.090%	11,199	+260.966%
2025-07-24	1.280000	1.335000	1.280000	1.294000	-2.413%	10,834	+257.032%
2025-07-23	1.380000	1.380000	1.260000	1.326000	-0.301%	18,857	+248.416%
2025-07-22	1.260000	1.353900	1.260000	1.330000	+0.758%	12,204	+247.368%
2025-07-21	1.270000	1.339500	1.270000	1.320000	+1.538%	19,069	+250.000%
2025-07-18	1.309900	1.335000	1.290000	1.300000	-0.763%	11,656	+255.385%
2025-07-17	1.294800	1.348900	1.280000	1.310000	+0.769%	14,125	+252.672%
2025-07-16	1.311000	1.319600	1.280000	1.300000	-0.763%	11,677	+255.385%
2025-07-15	1.330000	1.350000	1.310000	1.310000	-1.504%	11,238	+252.672%
2025-07-14	1.330000	1.369600	1.320000	1.330000	-3.343%	7,676	+247.368%
2025-07-11	1.320000	1.380000	1.320000	1.376000	+3.459%	13,394	+235.756%
2025-07-10	1.390000	1.480000	1.320000	1.330000	-2.920%	28,945	+247.368%
2025-07-09	1.400000	1.400000	1.330600	1.370000	-1.862%	4,213	+237.226%
2025-07-08	1.390000	1.400000	1.371000	1.396000	+3.407%	6,010	+230.946%
2025-07-07	1.292700	1.400000	1.292700	1.350000	-3.571%	4,932	+242.222%
2025-07-03	1.313300	1.400000	1.313300	1.400000	-0.709%	4,308	+230.000%
2025-07-02	1.350000	1.410000	1.271200	1.410000	+3.676%	32,460	+227.660%
2025-07-01	1.340000	1.360000	1.270000	1.360000	+1.493%	19,512	+239.706%
2025-06-30	1.340000	1.370000	1.310000	1.340000	-1.471%	9,692	+244.776%
2025-06-27	1.455000	1.455000	1.350600	1.360000	-5.556%	5,016	+239.706%
2025-06-26	1.410000	1.440000	1.330100	1.440000	+2.128%	5,448	+220.833%
2025-06-25	1.390000	1.447100	1.380000	1.410000	-4.987%	5,387	+227.660%
2025-06-24	1.460000	1.500000	1.403200	1.484000	+3.127%	7,069	+211.321%
2025-06-23	1.400000	1.455300	1.390700	1.439000	-1.438%	6,776	+221.056%
2025-06-20	1.500000	1.500000	1.354700	1.460000	-2.667%	20,574	+216.438%
2025-06-18	1.450000	1.530000	1.340000	1.500000	+3.448%	63,134	+208.000%
2025-06-17	1.240000	1.455000	1.240000	1.450000	+15.079%	82,256	+218.621%
2025-06-16	1.325000	1.349100	1.250000	1.260000	-0.607%	22,984	+266.667%
2025-06-13	1.210000	1.299100	1.210000	1.267700	-1.729%	19,718	+264.440%
2025-06-12	1.330000	1.360000	1.250000	1.290000	-3.008%	12,855	+258.140%
2025-06-11	1.320000	1.345000	1.260000	1.330000	+2.308%	13,259	+247.368%
2025-06-10	1.330000	1.350000	1.300000	1.300000	-2.256%	22,234	+255.385%
2025-06-09	1.340000	1.366100	1.265400	1.330000	+2.402%	11,685	+247.368%
2025-06-06	1.280000	1.392400	1.250000	1.298800	+0.682%	28,085	+255.713%
2025-06-05	1.410000	1.410000	1.130000	1.290000	-6.522%	39,810	+258.140%
2025-06-04	1.320000	1.400000	1.320000	1.380000	+3.759%	4,875	+234.783%
2025-06-03	1.355000	1.379500	1.310000	1.330000	-5.000%	18,086	+247.368%
2025-06-02	1.370000	1.400000	1.280000	1.400000	+1.449%	23,529	+230.000%
2025-05-30	1.450700	1.460000	1.380000	1.380000	-3.368%	27,640	+234.783%
2025-05-29	1.470000	1.499900	1.410100	1.428100	-4.793%	6,132	+223.507%
2025-05-28	1.411600	1.500000	1.411600	1.500000	+1.351%	13,260	+208.000%
2025-05-27	1.384900	1.550000	1.380000	1.480000	+2.778%	62,374	+212.162%
2025-05-23	1.365000	1.450000	1.320000	1.440000	+2.857%	16,035	+220.833%
2025-05-22	1.314100	1.420000	1.310800	1.400000	+0.719%	25,872	+230.000%
2025-05-21	1.350000	1.400000	1.310000	1.390000	+0.944%	23,122	+232.374%
2025-05-20	1.306500	1.390000	1.290000	1.377000	+2.000%	28,044	+235.512%
2025-05-19	1.290000	1.350000	1.280000	1.350000	0.000%	11,935	+242.222%
2025-05-16	1.310000	1.350000	1.260000	1.350000	0.000%	10,786	+242.222%
2025-05-15	1.300000	1.370000	1.275800	1.350000	+1.504%	14,490	+242.222%
2025-05-14	1.370000	1.370000	1.280000	1.330000	+0.758%	28,943	+247.368%
2025-05-13	1.330000	1.355000	1.290000	1.320000	-0.752%	14,431	+250.000%
2025-05-12	1.370000	1.370000	1.303600	1.330000	+1.527%	19,576	+247.368%
2025-05-09	1.272800	1.320000	1.260000	1.310000	+3.150%	25,301	+252.672%
2025-05-08	1.210000	1.280000	1.130000	1.270000	+3.252%	22,921	+263.780%
2025-05-07	1.220000	1.280000	1.220000	1.230000	+2.500%	22,003	+275.610%
2025-05-06	1.240000	1.300000	1.200000	1.200000	-4.762%	19,267	+285.000%
2025-05-05	1.330000	1.360000	1.260000	1.260000	-6.667%	21,435	+266.667%
2025-05-02	1.335900	1.430000	1.310000	1.350000	-0.735%	48,394	+242.222%
2025-05-01	1.310000	1.370000	1.310000	1.360000	+3.777%	22,771	+239.706%
2025-04-30	1.350000	1.350000	1.300000	1.310500	-3.640%	21,869	+252.537%
2025-04-29	1.193500	1.390000	1.193500	1.360000	+8.800%	50,312	+239.706%
2025-04-28	1.200000	1.290000	1.180000	1.250000	+4.167%	49,088	+269.600%
2025-04-25	1.140000	1.230000	1.110000	1.200000	+5.263%	51,933	+285.000%
2025-04-24	1.180000	1.180100	1.110000	1.140000	-6.327%	58,263	+305.263%
2025-04-23	1.230000	1.270000	1.140000	1.217000	-1.057%	86,210	+279.622%
2025-04-22	1.160000	1.250000	1.135600	1.230000	+5.128%	21,754	+275.610%
2025-04-21	1.190000	1.190000	1.150000	1.170000	-1.977%	25,919	+294.872%
2025-04-17	1.240000	1.280000	1.180000	1.193600	-3.742%	35,951	+287.064%
2025-04-16	1.170000	1.370000	1.170000	1.240000	+1.639%	85,466	+272.581%
2025-04-15	1.230000	1.230000	1.170000	1.220000	+0.735%	9,830	+278.689%
2025-04-14	1.180000	1.244500	1.111800	1.211100	+1.093%	30,122	+281.471%
2025-04-11	1.140000	1.230000	1.130000	1.198000	+6.964%	50,050	+285.643%
2025-04-10	1.140000	1.150000	1.040000	1.120000	-1.322%	29,303	+312.500%
2025-04-09	1.140000	1.200000	1.120000	1.135000	+2.252%	66,055	+307.048%
2025-04-08	1.190000	1.200000	1.100000	1.110000	-4.310%	52,002	+316.216%
2025-04-07	1.120000	1.180000	1.010000	1.160000	+3.571%	71,117	+298.276%
2025-04-04	1.190000	1.255400	1.110000	1.120000	-11.111%	63,287	+312.500%
2025-04-03	1.170000	1.330000	1.160100	1.260000	+1.613%	92,298	+266.667%
2025-04-02	1.230000	1.350000	1.220000	1.240000	+3.333%	123,916	+272.581%
2025-04-01	1.180000	1.240000	1.120000	1.200000	0.000%	26,627	+285.000%
2025-03-31	1.260000	1.290000	1.200000	1.200000	-4.762%	48,951	+285.000%
2025-03-28	1.260000	1.307800	1.230000	1.260000	-3.077%	27,215	+266.667%
2025-03-27	1.300000	1.335000	1.250100	1.300000	0.000%	21,664	+255.385%
2025-03-26	1.350000	1.350000	1.300000	1.300000	-4.412%	22,456	+255.385%
2025-03-25	1.300000	1.390000	1.250000	1.360000	+5.426%	45,998	+239.706%
2025-03-24	1.400000	1.400000	1.280000	1.290000	-7.725%	27,283	+258.140%
2025-03-21	1.277400	1.428300	1.260000	1.398000	+8.794%	60,938	+230.472%
2025-03-20	1.240000	1.290000	1.240000	1.285000	+1.984%	6,463	+259.533%
2025-03-19	1.220000	1.290000	1.210000	1.260000	+0.159%	25,059	+266.667%
2025-03-18	1.260000	1.260000	1.200000	1.258000	-0.159%	39,613	+267.250%
2025-03-17	1.385000	1.441000	1.250000	1.260000	-7.353%	60,788	+266.667%
2025-03-14	1.230000	1.450000	1.205000	1.360000	+10.569%	122,289	+239.706%
2025-03-13	1.261600	1.290000	1.200000	1.230000	0.000%	17,140	+275.610%
2025-03-12	1.270000	1.280000	1.170000	1.230000	+1.653%	80,132	+275.610%
2025-03-11	1.260000	1.260000	1.170000	1.210000	-3.968%	115,270	+281.818%
2025-03-10	1.180000	1.340000	1.165000	1.260000	+3.279%	204,977	+266.667%
2025-03-07	1.224800	1.240000	1.189900	1.220000	+0.826%	20,975	+278.689%
2025-03-06	1.190000	1.274000	1.190000	1.210000	-5.469%	44,984	+281.818%
2025-03-05	1.130000	1.290000	1.130000	1.280000	+13.274%	116,711	+260.938%
2025-03-04	1.150000	1.210000	1.070000	1.130000	-1.739%	113,385	+308.850%

.dark-mode .YmLqrh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YmLqrh{ color: #333333; background-color: white; border: 2px solid #333333; }XCHXCHG Limitedstock NASDAQ ADR

XCH
XCHG Limited
stock NASDAQ ADR