Dark

XPEV
XPeng Inc.
stock NYSE ADR

At Close

May 22, 2025 3:59:30 PM EDT

20.51USD-7.820%(-1.74)13,081,758

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 22, 2025 9:28:30 AM EDT

21.20USD-4.719%(-1.05)516,227

After-hours

May 22, 2025 4:58:30 PM EDT

20.62USD+0.529%(+0.11)47,846

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-22	21.2900	21.2900	20.5000	20.50	-7.865%	13,081,758	0.000%
2025-05-21	21.1300	22.8500	21.0000	22.25	+13.002%	28,740,085	-7.865%
2025-05-20	20.0100	20.0900	19.6800	19.69	-1.451%	6,628,122	+4.114%
2025-05-19	19.8800	20.0300	19.5200	19.98	-3.338%	7,710,333	+2.603%
2025-05-16	20.2300	20.6800	20.1500	20.67	+0.242%	5,680,710	-0.822%
2025-05-15	20.4100	20.6650	20.2600	20.62	-1.387%	4,764,734	-0.582%
2025-05-14	20.9400	21.1000	20.6200	20.91	+0.674%	4,702,256	-1.961%
2025-05-13	20.3600	20.8200	20.1400	20.77	-1.657%	8,608,753	-1.300%
2025-05-12	21.1500	21.3500	20.8800	21.12	+7.590%	11,396,335	-2.936%
2025-05-09	19.4650	19.7800	19.3900	19.63	+0.153%	4,307,379	+4.432%
2025-05-08	19.7100	19.7100	19.3200	19.60	+2.190%	4,934,400	+4.592%
2025-05-07	19.3000	19.5300	19.0800	19.18	-2.837%	5,224,888	+6.882%
2025-05-06	19.6200	19.8600	19.4800	19.74	-1.003%	5,985,676	+3.850%
2025-05-05	19.6000	20.0385	19.4000	19.94	+0.911%	4,334,682	+2.808%
2025-05-02	19.8600	19.9300	19.5500	19.76	+5.838%	6,619,809	+3.745%
2025-05-01	18.9300	18.9900	18.6200	18.67	+0.376%	5,564,455	+9.802%
2025-04-30	18.4200	18.7300	18.2500	18.60	-0.375%	4,645,113	+10.215%
2025-04-29	18.9200	19.2850	18.4500	18.67	-6.322%	11,910,367	+9.802%
2025-04-28	19.8100	20.2980	19.6200	19.93	-0.747%	6,099,639	+2.860%
2025-04-25	20.2800	20.3150	19.6550	20.08	-3.462%	7,296,418	+2.092%
2025-04-24	20.3000	21.0400	20.2900	20.80	+1.612%	5,617,381	-1.442%
2025-04-23	20.5300	21.0500	20.4000	20.47	+7.341%	10,205,205	+0.147%
2025-04-22	18.8400	19.3200	18.6000	19.07	+4.780%	6,586,974	+7.499%
2025-04-21	18.1900	18.2400	17.6500	18.20	-0.110%	5,449,501	+12.637%
2025-04-17	18.8800	19.1200	18.2000	18.22	-2.619%	5,935,100	+12.514%
2025-04-16	19.0400	19.2000	18.5300	18.71	-5.553%	9,824,594	+9.567%
2025-04-15	20.2900	20.2900	19.6212	19.81	-6.025%	9,550,153	+3.483%
2025-04-14	20.7000	21.2500	20.5600	21.08	+5.400%	12,740,820	-2.751%
2025-04-11	18.9700	20.2100	18.8350	20.00	+11.297%	21,437,577	+2.500%
2025-04-10	18.0500	18.7900	17.4301	17.97	+3.039%	19,870,822	+14.079%
2025-04-09	16.9000	17.7700	16.4150	17.44	+6.212%	19,124,387	+17.546%
2025-04-08	17.9700	18.0150	16.1300	16.42	-7.441%	18,463,952	+24.848%
2025-04-07	17.1100	18.8500	16.3700	17.74	-8.698%	19,513,351	+15.558%
2025-04-04	19.3000	19.7950	18.8800	19.43	-8.002%	15,847,344	+5.507%
2025-04-03	20.8400	21.3300	20.8100	21.12	0.000%	6,976,357	-2.936%
2025-04-02	21.3700	21.5750	20.7600	21.12	+0.763%	9,361,445	-2.936%
2025-04-01	21.4800	21.6800	20.7250	20.96	+1.158%	9,839,562	-2.195%
2025-03-31	20.2200	20.8850	19.9200	20.72	+5.178%	10,836,564	-1.062%
2025-03-28	19.8100	19.8700	19.4300	19.70	-2.475%	8,483,576	+4.061%
2025-03-27	20.0950	20.4600	19.8000	20.20	-2.510%	12,982,091	+1.485%
2025-03-26	21.0000	21.0000	20.4400	20.72	-1.380%	6,587,885	-1.062%
2025-03-25	20.4100	21.3000	20.3500	21.01	-1.777%	10,477,071	-2.427%
2025-03-24	21.8000	21.8100	21.1500	21.39	-1.881%	11,420,298	-4.161%
2025-03-21	21.1100	21.9900	21.0000	21.80	-1.223%	12,154,628	-5.963%
2025-03-20	22.7100	22.8500	21.9300	22.07	-7.269%	15,490,784	-7.114%
2025-03-19	23.2700	24.2000	22.8300	23.80	+5.124%	13,459,533	-13.866%
2025-03-18	23.3400	23.3500	22.0000	22.64	-7.818%	22,589,400	-9.452%
2025-03-17	24.2700	24.7699	23.8600	24.56	+3.498%	12,543,412	-16.531%
2025-03-14	23.9600	24.2600	23.4200	23.73	-6.391%	17,987,274	-13.611%
2025-03-13	24.6100	26.1000	24.3600	25.35	+2.507%	19,626,453	-19.132%
2025-03-12	24.9440	26.1700	24.4700	24.73	-6.112%	19,187,080	-17.105%
2025-03-11	25.2500	27.1600	25.2500	26.34	+14.771%	29,075,729	-22.172%
2025-03-10	22.6541	23.9800	22.6000	22.95	-2.754%	18,031,080	-10.675%
2025-03-07	23.0100	23.8900	22.6400	23.60	+6.163%	12,763,471	-13.136%
2025-03-06	22.1000	22.9200	21.7700	22.23	+2.632%	14,964,331	-7.782%
2025-03-05	21.4500	21.9900	21.1700	21.66	+7.122%	11,297,191	-5.355%
2025-03-04	19.7500	20.4550	19.2800	20.22	-0.148%	10,301,992	+1.385%
2025-03-03	20.5400	20.7500	19.9700	20.25	-5.770%	15,079,566	+1.235%
2025-02-28	20.5900	21.5150	20.3400	21.49	-3.459%	14,701,122	-4.607%
2025-02-27	21.7100	22.8000	21.6600	22.26	+1.228%	16,505,218	-7.907%
2025-02-26	20.7400	22.2600	20.4805	21.99	+14.950%	28,874,960	-6.776%
2025-02-25	19.3700	19.4700	18.6900	19.13	+5.458%	13,405,050	+7.162%
2025-02-24	18.3500	18.5750	17.7850	18.14	-1.413%	9,015,797	+13.010%
2025-02-21	18.4200	19.3600	18.3312	18.40	+3.955%	13,860,085	+11.413%
2025-02-20	18.0500	18.0800	17.4550	17.70	-1.612%	8,419,359	+15.819%
2025-02-19	18.0000	18.2900	17.8800	17.99	+2.918%	16,673,400	+13.952%
2025-02-18	17.2800	17.5800	17.1300	17.48	+4.922%	11,498,536	+17.277%
2025-02-14	16.5900	16.7700	16.3321	16.66	+4.451%	9,393,536	+23.049%
2025-02-13	15.4300	16.0250	15.4200	15.95	-0.499%	7,978,639	+28.527%
2025-02-12	15.8400	16.1300	15.8300	16.03	+3.286%	8,237,119	+27.885%
2025-02-11	15.5800	15.8450	15.4200	15.52	-6.787%	14,629,517	+32.088%
2025-02-10	17.2500	17.2800	16.1600	16.65	-1.654%	15,217,519	+23.123%
2025-02-07	17.5350	17.7000	16.4450	16.93	-0.994%	13,504,289	+21.087%
2025-02-06	17.2800	17.4000	16.9850	17.10	+3.323%	9,475,187	+19.883%
2025-02-05	16.6300	16.7500	16.3000	16.55	-2.590%	8,305,571	+23.867%
2025-02-04	16.5400	17.3000	16.5400	16.99	+8.286%	15,919,839	+20.659%
2025-02-03	14.8800	16.2350	14.7600	15.69	+3.088%	12,543,604	+30.656%
2025-01-31	15.5500	15.6900	15.0000	15.22	-2.248%	7,009,393	+34.691%
2025-01-30	14.9600	15.8900	14.8101	15.57	+5.132%	10,259,803	+31.663%
2025-01-29	15.2300	15.2700	14.7450	14.81	-1.985%	4,322,972	+38.420%
2025-01-28	15.1000	15.1850	14.7900	15.11	+0.133%	6,336,739	+35.672%
2025-01-27	14.9800	15.4400	14.7300	15.09	+2.793%	12,424,445	+35.852%
2025-01-24	14.5700	14.8900	14.4000	14.68	+3.090%	6,642,874	+39.646%
2025-01-23	14.2600	14.2976	14.0100	14.24	-1.996%	7,041,138	+43.961%
2025-01-22	14.7950	14.8700	14.4100	14.53	-3.133%	10,449,006	+41.087%
2025-01-21	14.9200	15.1100	14.6528	15.00	+6.157%	16,424,180	+36.667%
2025-01-17	13.9750	14.2090	13.8500	14.13	+1.875%	8,949,515	+45.081%
2025-01-16	13.6200	14.1100	13.6000	13.87	+6.284%	13,208,178	+47.801%
2025-01-15	13.0000	13.1900	12.7901	13.05	+3.489%	8,774,993	+57.088%
2025-01-14	12.8800	13.0200	12.4700	12.61	+6.774%	10,609,489	+62.569%
2025-01-13	11.9400	11.9800	11.6100	11.81	-3.355%	7,195,596	+73.582%
2025-01-10	12.0600	12.2900	11.8800	12.22	+0.659%	6,001,541	+67.758%
2025-01-08	12.5300	12.5800	12.0500	12.14	-5.599%	15,716,077	+68.863%
2025-01-07	12.2300	12.9300	12.1900	12.86	+9.447%	19,748,193	+59.409%
2025-01-06	12.1300	12.2300	11.6200	11.75	+0.342%	8,016,153	+74.468%
2025-01-03	11.5600	11.8999	11.4050	11.71	+1.385%	8,407,023	+75.064%
2025-01-02	11.5700	11.7250	11.1400	11.55	-2.284%	13,116,720	+77.489%
2024-12-31	12.0400	12.4550	11.8200	11.82	-0.421%	6,414,351	+73.435%
2024-12-30	11.9500	12.0100	11.6100	11.87	-6.017%	11,014,861	+72.704%
2024-12-27	12.8200	12.8600	12.5000	12.63	-4.751%	7,141,294	+62.312%
2024-12-26	13.1100	13.6200	13.0600	13.26	+2.157%	6,069,124	+54.600%
2024-12-24	13.0000	13.2000	12.8900	12.98	+1.327%	4,067,269	+57.935%
2024-12-23	12.6600	12.8200	12.4950	12.81	+1.345%	4,070,221	+60.031%
2024-12-20	12.4700	12.9400	12.2300	12.64	-0.551%	6,370,967	+62.184%
2024-12-19	12.5200	12.9000	12.4500	12.71	+1.843%	6,476,892	+61.290%
2024-12-18	12.7100	12.9200	12.3900	12.48	-2.804%	6,531,818	+64.263%
2024-12-17	12.3900	13.0200	12.3100	12.84	+3.632%	9,174,134	+59.657%
2024-12-16	12.1600	12.4100	11.9800	12.39	+0.732%	6,029,658	+65.456%
2024-12-13	12.3450	12.5100	12.2650	12.30	-3.981%	9,714,408	+66.667%
2024-12-12	12.6000	12.9300	12.5800	12.81	+0.156%	4,968,530	+60.031%
2024-12-11	12.9700	13.0500	12.6250	12.79	-2.738%	9,719,859	+60.281%
2024-12-10	13.4150	13.5550	13.0400	13.15	-6.936%	11,251,698	+55.894%
2024-12-09	13.6800	14.6600	13.5305	14.13	+13.040%	22,268,168	+45.081%
2024-12-06	12.7800	12.7800	12.2600	12.50	-0.319%	7,805,028	+64.000%
2024-12-05	12.7700	13.2500	12.5000	12.54	-1.878%	26,248,539	+63.477%
2024-12-04	12.7500	12.9100	12.4600	12.78	+0.709%	6,058,668	+60.407%
2024-12-03	12.5700	13.1300	12.5250	12.69	0.000%	8,659,369	+61.545%
2024-12-02	12.6100	13.1600	12.5700	12.69	+5.311%	12,622,959	+61.545%
2024-11-29	11.9700	12.3150	11.8700	12.05	+1.175%	5,134,299	+70.124%
2024-11-27	11.9000	12.1500	11.7250	11.91	+4.565%	14,428,828	+72.124%
2024-11-26	11.4000	11.5000	11.2300	11.39	-1.979%	6,235,444	+79.982%
2024-11-25	11.6300	11.7650	11.4800	11.62	-2.435%	12,215,453	+76.420%
2024-11-22	11.7200	12.1200	11.5500	11.91	-3.092%	14,703,390	+72.124%
2024-11-21	12.1200	12.3900	11.8800	12.29	-2.769%	12,495,788	+66.802%
2024-11-20	12.5900	12.9700	12.3600	12.64	+0.958%	17,526,342	+62.184%
2024-11-19	13.1700	13.1900	11.9100	12.52	-3.766%	24,561,082	+63.738%
2024-11-18	13.0300	13.3850	12.9500	13.01	+2.119%	12,417,104	+57.571%
2024-11-15	12.7000	12.8100	12.3400	12.74	+0.871%	11,900,015	+60.911%
2024-11-14	13.0000	13.0300	12.4700	12.63	-5.393%	15,209,548	+62.312%
2024-11-13	14.1600	14.1600	13.0350	13.35	-2.341%	16,467,709	+53.558%
2024-11-12	14.4500	14.5400	13.5000	13.67	-10.654%	21,801,148	+49.963%
2024-11-11	15.1800	15.6788	14.9550	15.30	+5.590%	18,503,745	+33.987%
2024-11-08	14.0100	14.5200	13.8600	14.49	+1.899%	18,659,833	+41.477%
2024-11-07	13.3900	14.6897	13.2900	14.22	+15.610%	33,801,462	+44.163%
2024-11-06	12.0400	12.3050	11.7350	12.30	-3.981%	17,621,043	+66.667%
2024-11-05	12.6350	12.9700	12.5900	12.81	+6.131%	12,261,032	+60.031%
2024-11-04	12.1750	12.5800	12.0100	12.07	+4.774%	10,962,829	+69.843%
2024-11-01	11.3500	11.8600	11.1900	11.52	+2.582%	10,743,395	+77.951%
2024-10-31	11.5000	11.5000	10.9200	11.23	-1.057%	10,033,189	+82.547%
2024-10-30	11.2500	11.5650	11.1700	11.35	-2.155%	9,104,553	+80.617%
2024-10-29	12.0400	12.1000	11.5400	11.60	-4.369%	11,937,021	+76.724%
2024-10-28	11.5800	12.6000	11.5100	12.13	+8.985%	21,050,744	+69.002%
2024-10-25	10.7600	11.4199	10.6900	11.13	+6.304%	17,519,446	+84.187%
2024-10-24	11.0850	11.1000	10.4200	10.47	-6.183%	13,447,338	+95.798%
2024-10-23	11.1900	11.4488	11.0500	11.16	+1.087%	9,428,550	+83.692%
2024-10-22	10.8700	11.4200	10.8700	11.04	+2.033%	11,519,910	+85.688%
2024-10-21	10.5000	10.8600	10.4900	10.82	+3.146%	8,168,816	+89.464%
2024-10-18	10.9400	10.9800	10.4400	10.49	+2.642%	16,070,040	+95.424%
2024-10-17	10.7000	10.7500	10.0650	10.22	-7.511%	17,838,868	+100.587%
2024-10-16	11.0200	11.4200	10.9750	11.05	-0.986%	9,131,419	+85.520%
2024-10-15	11.3100	11.5100	11.0700	11.16	-4.124%	17,145,233	+83.692%
2024-10-14	12.1600	12.2200	11.4350	11.64	-9.767%	23,990,638	+76.117%
2024-10-11	12.2700	13.0400	12.1500	12.90	+1.896%	11,742,957	+58.915%
2024-10-10	12.8400	13.1700	12.3400	12.66	+0.876%	15,295,272	+61.927%
2024-10-09	11.9100	12.8200	11.8600	12.55	+3.462%	12,220,865	+63.347%
2024-10-08	11.9000	12.5000	11.7200	12.13	-7.263%	16,882,350	+69.002%
2024-10-07	13.3400	13.6800	12.4500	13.08	+2.108%	24,312,891	+56.728%
2024-10-04	12.5200	12.8300	12.1200	12.81	+3.306%	17,736,574	+60.031%
2024-10-03	12.8100	13.0200	12.2900	12.40	-7.046%	18,250,746	+65.323%
2024-10-02	13.5000	13.7300	12.5100	13.34	+3.813%	30,550,502	+53.673%
2024-10-01	12.5800	12.8900	11.9200	12.85	+5.501%	23,336,467	+59.533%
2024-09-30	13.6600	13.6700	12.0300	12.18	-4.245%	32,757,414	+68.309%
2024-09-27	12.2500	12.7550	12.0300	12.72	+8.997%	25,072,434	+61.164%
2024-09-26	11.5000	11.9400	11.4200	11.67	+11.889%	26,130,284	+75.664%
2024-09-25	10.1500	10.6000	10.0300	10.43	-2.523%	14,005,032	+96.548%
2024-09-24	10.3400	10.7000	9.9500	10.70	+11.925%	20,794,125	+91.589%
2024-09-23	9.4300	9.8300	9.2600	9.56	-0.417%	9,549,046	+114.435%
2024-09-20	9.6400	9.8400	9.4000	9.60	+2.236%	12,038,652	+113.542%
2024-09-19	9.1750	9.4500	9.0100	9.39	+8.681%	15,098,859	+118.317%
2024-09-18	9.0500	9.0700	8.6200	8.64	-4.530%	9,449,091	+137.269%
2024-09-17	9.1600	9.4700	9.0000	9.05	+1.457%	10,418,069	+126.519%
2024-09-16	8.9900	9.0500	8.8500	8.92	-0.557%	6,920,942	+129.821%
2024-09-13	8.7300	8.9700	8.5900	8.97	+4.060%	9,076,176	+128.540%
2024-09-12	8.8700	8.8900	8.3800	8.62	-5.689%	12,497,012	+137.819%
2024-09-11	8.8300	9.2000	8.8200	9.14	+4.457%	11,764,276	+124.289%
2024-09-10	8.4000	8.7600	8.4000	8.75	+2.700%	9,562,762	+134.286%
2024-09-09	8.2400	8.6050	8.1000	8.52	-0.234%	9,981,514	+140.610%
2024-09-06	8.8900	8.9100	8.5200	8.54	-3.284%	8,401,955	+140.047%
2024-09-05	8.6500	8.9600	8.6300	8.83	+4.745%	14,253,447	+132.163%
2024-09-04	8.4350	8.6700	8.4200	8.43	+0.717%	11,626,522	+143.179%
2024-09-03	8.0700	8.6900	8.0600	8.37	+3.975%	16,323,088	+144.922%
2024-08-30	8.1800	8.2100	7.8650	8.05	+2.287%	12,012,354	+154.658%
2024-08-29	7.5300	7.9700	7.4700	7.87	+8.104%	17,359,010	+160.483%
2024-08-28	7.8100	7.8700	7.1600	7.28	-9.000%	21,425,459	+181.593%
2024-08-27	7.7200	8.0200	7.5500	8.00	+6.525%	18,442,209	+156.250%
2024-08-26	7.3850	7.6400	7.3300	7.51	+7.133%	21,063,451	+172.969%
2024-08-23	7.0100	7.1700	6.9350	7.01	+1.447%	9,856,024	+192.439%
2024-08-22	7.0000	7.0300	6.9100	6.91	-2.125%	5,968,568	+196.671%
2024-08-21	6.8500	7.0950	6.7500	7.06	+4.284%	9,231,662	+190.368%
2024-08-20	7.2500	7.2500	6.6500	6.77	-5.972%	21,373,431	+202.806%
2024-08-19	7.1700	7.2400	7.0600	7.20	+3.746%	11,500,196	+184.722%
2024-08-16	6.8300	7.0100	6.8150	6.94	+1.462%	5,992,555	+195.389%
2024-08-15	6.8100	6.9200	6.8000	6.84	+2.395%	5,944,967	+199.708%
2024-08-14	6.9400	6.9483	6.6700	6.68	-4.161%	9,694,908	+206.886%
2024-08-13	6.6700	6.9900	6.6700	6.97	+5.128%	8,507,434	+194.118%
2024-08-12	6.8300	6.8300	6.6000	6.63	-3.353%	9,237,373	+209.201%
2024-08-09	7.0300	7.0600	6.8100	6.86	-2.970%	6,342,582	+198.834%
2024-08-08	6.8300	7.1800	6.8100	7.07	+3.514%	6,391,238	+189.958%
2024-08-07	7.1400	7.2850	6.8250	6.83	-5.402%	9,683,062	+200.146%
2024-08-06	7.3500	7.4300	7.1500	7.22	-1.366%	9,151,851	+183.934%
2024-08-05	7.0200	7.4700	7.0100	7.32	-3.175%	8,913,122	+180.055%
2024-08-02	7.4100	7.6100	7.3700	7.56	-0.917%	7,987,736	+171.164%
2024-08-01	8.0500	8.0600	7.5700	7.63	-5.335%	9,303,013	+168.676%
2024-07-31	8.2300	8.3500	8.0400	8.06	+1.511%	7,872,233	+154.342%
2024-07-30	8.1000	8.1200	7.9000	7.94	-3.641%	6,032,536	+158.186%
2024-07-29	8.4000	8.4400	8.1200	8.24	-3.173%	8,499,240	+148.786%
2024-07-26	8.2900	8.7800	8.1500	8.51	+3.780%	11,764,480	+140.893%
2024-07-25	8.1900	8.3300	8.0900	8.20	+1.863%	5,655,541	+150.000%
2024-07-24	8.2100	8.3050	8.0000	8.05	-4.167%	8,288,551	+154.658%
2024-07-23	8.7000	8.7899	8.3750	8.40	-6.667%	11,081,567	+144.048%
2024-07-22	8.7900	9.0400	8.7400	9.00	+6.509%	12,606,142	+127.778%
2024-07-19	8.2800	8.5400	8.2000	8.45	+1.198%	7,837,549	+142.604%
2024-07-18	8.5700	8.6500	8.2800	8.35	-2.907%	7,694,173	+145.509%
2024-07-17	8.8500	8.8750	8.4800	8.60	-3.911%	9,167,771	+138.372%
2024-07-16	8.5100	8.9900	8.5100	8.95	+6.548%	13,573,770	+129.050%
2024-07-15	8.3700	8.5500	8.1800	8.40	-4.977%	11,193,680	+144.048%
2024-07-12	8.8800	9.2400	8.7500	8.84	+1.726%	18,496,117	+131.900%
2024-07-11	8.5000	8.9900	8.4400	8.69	+7.683%	25,447,792	+135.903%
2024-07-10	7.6000	8.1100	7.5800	8.07	+7.457%	18,942,717	+154.027%
2024-07-09	7.4500	7.5600	7.3800	7.51	+0.805%	7,473,752	+172.969%
2024-07-08	7.6400	7.6800	7.4300	7.45	-5.934%	11,974,205	+175.168%
2024-07-05	7.7700	7.9800	7.4300	7.92	-4.808%	23,352,868	+158.838%
2024-07-03	7.7700	8.5900	7.7700	8.32	+9.043%	19,783,490	+146.394%
2024-07-02	7.8400	7.9900	7.5700	7.63	-1.038%	9,828,764	+168.676%
2024-07-01	7.4600	7.7500	7.4400	7.71	+5.184%	10,646,533	+165.888%
2024-06-28	7.6100	7.6200	7.1750	7.33	-4.681%	12,711,141	+179.673%
2024-06-27	7.8600	7.8700	7.6400	7.69	-6.675%	10,854,800	+166.580%
2024-06-26	7.9600	8.3200	7.9200	8.24	+3.778%	9,217,425	+148.786%
2024-06-25	7.8600	7.9600	7.7900	7.94	+0.253%	5,365,169	+158.186%
2024-06-24	7.8100	8.0500	7.7800	7.92	+2.458%	6,325,078	+158.838%
2024-06-21	7.5400	7.8300	7.5002	7.73	+3.342%	8,170,852	+165.201%
2024-06-20	7.3900	7.5100	7.3000	7.48	0.000%	6,664,195	+174.064%
2024-06-18	7.2300	7.5350	7.1300	7.48	+2.186%	9,129,236	+174.064%
2024-06-17	7.2600	7.3300	7.1700	7.32	+1.808%	6,811,590	+180.055%
2024-06-14	7.3100	7.3200	7.1600	7.19	-2.442%	6,418,592	+185.118%
2024-06-13	7.4750	7.6350	7.3700	7.37	-1.471%	7,923,043	+178.155%
2024-06-12	7.6400	7.6900	7.3400	7.48	-0.267%	13,817,888	+174.064%
2024-06-11	7.9350	7.9500	7.4800	7.50	-5.422%	15,501,871	+173.333%
2024-06-10	8.1500	8.1893	7.8900	7.93	-2.699%	10,774,946	+158.512%
2024-06-07	8.2250	8.4400	8.1200	8.15	-2.512%	7,341,048	+151.534%
2024-06-06	8.2500	8.4700	8.2300	8.36	+0.120%	9,192,482	+145.215%
2024-06-05	8.3000	8.5000	8.1800	8.35	+3.086%	9,990,500	+145.509%
2024-06-04	8.1450	8.1800	8.0100	8.10	-0.246%	6,887,917	+153.086%
2024-06-03	8.5400	8.5800	8.0300	8.12	-2.286%	9,729,266	+152.463%
2024-05-31	8.3900	8.5000	8.1700	8.31	-4.042%	14,000,544	+146.691%
2024-05-30	8.1500	8.7300	8.1500	8.66	+5.481%	15,393,720	+136.721%
2024-05-29	8.1900	8.3400	8.1492	8.21	-2.725%	7,392,027	+149.695%
2024-05-28	8.1850	8.5000	8.1350	8.44	+2.927%	10,651,822	+142.891%
2024-05-24	8.1300	8.4200	8.1046	8.20	+1.235%	8,066,700	+150.000%
2024-05-23	8.4000	8.4400	7.9000	8.10	-7.429%	21,302,937	+153.086%
2024-05-22	8.9000	9.0200	8.6100	8.75	-0.228%	16,761,416	+134.286%
2024-05-21	8.7200	10.4700	8.5600	8.77	+5.918%	61,603,135	+133.751%
2024-05-20	8.5100	8.5400	8.1400	8.28	-0.241%	17,836,813	+147.585%
2024-05-17	8.1600	8.4650	8.0300	8.30	+0.363%	9,242,011	+146.988%
2024-05-16	8.0400	8.4500	7.9000	8.27	+3.504%	9,469,448	+147.884%
2024-05-15	8.5100	8.5300	7.8700	7.99	-3.502%	11,634,818	+156.571%
2024-05-14	8.0600	8.2900	8.0300	8.28	+2.349%	10,607,194	+147.585%
2024-05-13	7.9200	8.4300	7.9200	8.09	+4.657%	18,575,241	+153.399%
2024-05-10	8.1100	8.2900	7.6800	7.73	-5.270%	18,384,230	+165.201%
2024-05-09	8.1600	8.3400	8.0400	8.16	+3.422%	10,066,253	+151.225%
2024-05-08	8.0100	8.0300	7.6700	7.89	-6.406%	21,742,573	+159.823%
2024-05-07	8.7600	8.7850	8.4000	8.43	-6.645%	13,493,699	+143.179%
2024-05-06	8.9600	9.1473	8.8800	9.03	-0.331%	11,787,456	+127.021%
2024-05-03	9.1200	9.2971	8.9300	9.06	-3.617%	16,515,384	+126.269%
2024-05-02	8.7400	9.5300	8.5800	9.40	+15.764%	28,692,038	+118.085%
2024-05-01	8.1200	8.3000	7.9850	8.12	-0.123%	13,998,824	+152.463%
2024-04-30	7.9800	8.1500	7.9200	8.13	+0.370%	9,043,878	+152.153%
2024-04-29	7.9200	8.1050	7.8350	8.10	+3.316%	14,267,543	+153.086%
2024-04-26	7.6900	7.9800	7.6500	7.84	+10.734%	19,376,531	+161.480%
2024-04-25	6.9900	7.1100	6.9450	7.08	0.000%	6,048,876	+189.548%
2024-04-24	7.3000	7.3900	7.0400	7.08	-1.393%	10,545,955	+189.548%
2024-04-23	6.9800	7.2000	6.9200	7.18	+2.865%	11,969,477	+185.515%
2024-04-22	6.7100	7.0600	6.5505	6.98	+0.722%	15,120,107	+193.696%
2024-04-19	6.9900	7.1100	6.8600	6.93	-3.347%	11,280,927	+195.815%
2024-04-18	7.3700	7.3900	7.0000	7.17	-3.369%	15,558,371	+185.914%
2024-04-17	7.4200	7.5900	7.2100	7.42	+3.776%	16,418,160	+176.280%
2024-04-16	7.0000	7.2700	6.9900	7.15	-0.694%	12,539,487	+186.713%
2024-04-15	7.5100	7.5100	7.0700	7.20	-3.485%	12,909,430	+184.722%
2024-04-12	7.8300	7.8500	7.4000	7.46	-9.794%	16,771,366	+174.799%
2024-04-11	8.1400	8.2950	8.0700	8.27	+1.472%	7,797,811	+147.884%
2024-04-10	8.0100	8.1900	7.9300	8.15	+0.991%	12,692,444	+151.534%
2024-04-09	7.5700	8.1100	7.5400	8.07	+9.350%	22,459,948	+154.027%
2024-04-08	7.2500	7.4300	7.1800	7.38	-0.135%	11,404,391	+177.778%
2024-04-05	7.3600	7.7000	7.3200	7.39	-0.404%	15,578,864	+177.402%
2024-04-04	7.5100	7.6900	7.4200	7.42	-0.135%	15,442,280	+176.280%
2024-04-03	7.3600	7.4500	7.2700	7.43	-2.108%	12,572,006	+175.908%
2024-04-02	7.5000	7.6000	7.3050	7.59	-2.191%	15,728,786	+170.092%
2024-04-01	7.8000	7.9900	7.6500	7.76	+1.042%	15,947,823	+164.175%
2024-03-28	8.0800	8.1400	7.6100	7.68	-1.665%	28,533,626	+166.927%
2024-03-27	8.1600	8.1700	7.7500	7.81	-8.548%	37,202,545	+162.484%
2024-03-26	8.7000	8.7500	8.5000	8.54	-0.350%	10,135,725	+140.047%
2024-03-25	8.5900	8.8000	8.5100	8.57	+0.587%	10,648,801	+139.207%
2024-03-22	8.8400	8.8450	8.4450	8.52	-7.792%	19,683,112	+140.610%
2024-03-21	9.4700	9.7000	9.2400	9.24	-2.839%	15,783,056	+121.861%
2024-03-20	9.5100	9.6100	9.1300	9.51	-3.842%	37,562,608	+115.563%
2024-03-19	10.1800	10.5224	9.2700	9.89	+0.713%	23,088,142	+107.280%
2024-03-18	10.3300	10.4500	9.7800	9.82	+1.867%	15,723,947	+108.758%
2024-03-15	9.6600	9.8300	9.5700	9.64	+2.662%	8,945,248	+112.656%
2024-03-14	9.7800	9.8725	9.2900	9.39	-6.100%	10,739,533	+118.317%
2024-03-13	10.1800	10.4100	9.9800	10.00	-3.101%	9,572,248	+105.000%
2024-03-12	10.4100	10.6422	10.1000	10.32	+2.687%	11,034,922	+98.643%
2024-03-11	9.8750	10.2500	9.8700	10.05	+5.567%	12,629,674	+103.980%
2024-03-08	9.4600	9.6900	9.4400	9.52	+0.741%	9,934,054	+115.336%
2024-03-07	9.2800	9.4600	9.0400	9.45	-1.563%	11,031,328	+116.931%
2024-03-06	9.7250	9.8700	9.3600	9.60	+4.918%	11,394,325	+113.542%
2024-03-05	9.0100	9.4100	8.9100	9.15	0.000%	9,407,469	+124.044%
2024-03-04	9.4200	9.4500	9.0350	9.15	-8.040%	12,265,050	+124.044%
2024-03-01	9.4300	10.1400	9.3900	9.95	+5.514%	22,303,295	+106.030%
2024-02-29	9.2500	9.6900	9.1900	9.43	+8.018%	17,901,995	+117.391%
2024-02-28	8.9500	8.9800	8.6500	8.73	-6.930%	12,780,799	+134.822%
2024-02-27	9.4600	9.5900	9.2600	9.38	+1.735%	10,020,048	+118.550%
2024-02-26	8.9300	9.4300	8.9200	9.22	+6.837%	15,916,043	+122.343%
2024-02-23	8.9200	9.0300	8.5700	8.63	-5.580%	11,718,720	+137.543%
2024-02-22	9.2000	9.2400	8.9400	9.14	+0.661%	7,367,304	+124.289%
2024-02-21	9.1800	9.4000	9.0600	9.08	+0.889%	9,342,817	+125.771%
2024-02-20	9.0100	9.2550	8.8500	9.00	-5.462%	10,401,930	+127.778%
2024-02-16	9.5600	9.7500	9.4150	9.52	+3.930%	10,532,605	+115.336%
2024-02-15	9.0700	9.3200	9.0500	9.16	+1.891%	7,093,369	+123.799%
2024-02-14	9.0000	9.1450	8.8150	8.99	+5.269%	9,514,253	+128.031%
2024-02-13	8.5600	8.6600	8.4200	8.54	-3.175%	6,979,376	+140.047%
2024-02-12	8.5000	9.1400	8.5000	8.82	+3.887%	10,850,619	+132.426%
2024-02-09	8.4250	8.5200	8.2850	8.49	+0.831%	5,983,182	+141.461%
2024-02-08	8.4000	8.5000	8.2300	8.42	-0.119%	7,914,489	+143.468%
2024-02-07	8.3900	8.5700	8.2600	8.43	-4.096%	11,524,853	+143.179%
2024-02-06	8.5600	8.8250	8.3400	8.79	+11.690%	17,513,456	+133.220%
2024-02-05	8.0100	8.0100	7.8000	7.87	-3.907%	11,847,291	+160.483%
2024-02-02	8.2400	8.2500	8.0200	8.19	-3.306%	12,327,975	+150.305%
2024-02-01	8.5000	8.7300	8.3250	8.47	+1.681%	12,436,193	+142.031%
2024-01-31	8.3900	8.6400	8.2250	8.33	-3.699%	12,376,640	+146.098%
2024-01-30	8.7700	8.7800	8.5650	8.65	-3.027%	9,828,967	+136.994%
2024-01-29	8.8800	8.9500	8.4800	8.92	-0.557%	14,423,791	+129.821%
2024-01-26	8.9800	9.1400	8.8900	8.97	-0.884%	8,807,717	+128.540%
2024-01-25	9.1800	9.2400	8.9250	9.05	-1.630%	16,244,516	+126.519%
2024-01-24	9.9300	10.0800	9.1600	9.20	-5.350%	24,059,017	+122.826%
2024-01-23	9.7850	10.4750	9.5050	9.72	+4.069%	25,027,267	+110.905%
2024-01-22	8.9500	9.5300	8.8501	9.34	-3.112%	17,934,540	+119.486%
2024-01-19	9.5200	9.7000	9.2400	9.64	-2.330%	16,908,441	+112.656%
2024-01-18	10.1300	10.3000	9.7000	9.87	-2.277%	18,447,604	+107.700%
2024-01-17	9.7900	10.3500	9.7250	10.10	-4.896%	17,403,094	+102.970%
2024-01-16	10.9900	11.0100	10.5300	10.62	-9.771%	19,363,658	+93.032%
2024-01-12	11.8800	12.1800	11.7200	11.77	-3.918%	9,825,599	+74.172%
2024-01-11	12.7700	12.8000	12.1100	12.25	-1.210%	8,576,188	+67.347%
2024-01-10	12.4500	12.5500	12.2500	12.40	-1.587%	10,672,592	+65.323%
2024-01-09	12.5200	12.7300	12.4700	12.60	-0.787%	8,103,072	+62.698%
2024-01-08	12.4200	12.8100	12.2900	12.70	-2.979%	11,094,066	+61.417%
2024-01-05	13.6500	13.6750	13.0300	13.09	-5.076%	12,083,392	+56.608%
2024-01-04	14.0100	14.0600	13.7700	13.79	-3.092%	7,375,482	+48.658%
2024-01-03	13.8200	14.3100	13.7600	14.23	+1.353%	9,138,582	+44.062%
2024-01-02	14.3000	14.4300	13.8400	14.04	-3.770%	10,428,531	+46.011%
2023-12-29	14.5300	14.9550	14.4600	14.59	+2.242%	14,597,842	+40.507%
2023-12-28	14.0000	14.8150	14.0000	14.27	+4.542%	20,318,885	+43.658%
2023-12-27	13.9200	14.0300	13.5600	13.65	-2.708%	10,042,859	+50.183%
2023-12-26	14.0800	14.4000	14.0000	14.03	+1.593%	9,203,452	+46.115%
2023-12-22	13.6900	14.0700	13.6400	13.81	-2.541%	8,005,092	+48.443%
2023-12-21	14.0500	14.3050	13.9300	14.17	+1.359%	6,839,508	+44.672%
2023-12-20	14.3700	14.5500	13.9700	13.98	-5.477%	12,763,042	+46.638%
2023-12-19	14.6700	14.9000	14.6000	14.79	+3.282%	10,362,630	+38.607%
2023-12-18	14.4200	14.5650	14.1646	14.32	-1.037%	13,489,401	+43.156%
2023-12-15	14.7800	14.9300	14.3000	14.47	-7.540%	25,629,706	+41.672%
2023-12-14	15.1250	16.2850	15.0700	15.65	+1.756%	11,508,069	+30.990%
2023-12-13	14.9850	15.3900	14.6200	15.38	-0.966%	9,705,439	+33.290%
2023-12-12	15.7300	15.8350	15.2500	15.53	-2.266%	7,007,193	+32.003%
2023-12-11	15.5200	15.9800	15.4000	15.89	+4.884%	8,817,316	+29.012%
2023-12-08	15.4800	15.5800	14.9300	15.15	-5.313%	14,219,369	+35.314%
2023-12-07	16.3800	16.5200	15.9650	16.00	-4.192%	7,138,899	+28.125%
2023-12-06	16.5700	16.9800	16.4500	16.70	+3.150%	9,341,185	+22.754%
2023-12-05	16.1200	16.4750	15.9350	16.19	+1.061%	8,495,066	+26.621%
2023-12-04	15.6700	16.2000	15.4800	16.02	+1.779%	10,682,269	+27.965%
2023-12-01	16.2100	16.2100	15.5700	15.74	-5.238%	12,725,633	+30.241%
2023-11-30	17.1100	17.1700	16.4900	16.61	-3.205%	8,271,693	+23.420%

.dark-mode .GlqQHq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GlqQHq{ color: #333333; background-color: white; border: 2px solid #333333; }XPEVXPeng Inc.stock NYSE ADR

XPEV
XPeng Inc.
stock NYSE ADR