Stock listing
NASDAQ:XCH XCHG Limited Stock
Follow XCHG Limited into a list and get an email when it puts out news.
Share price · NASDAQ:XCH
$4.00 USD +0.54 (+15.6%)
Close on Oct 30, 2026
- Day range
- $3.00 – $4.29 USDOct 30, 2026
- Volume
- 139,128 sharesOct 30, 2026
- Market cap
- $12.30M USDAt the close on Oct 30, 2026 · price × 3.07M shares outstanding
- Traded on an average day
- $347,139 USDMedian day 46,684 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:XCH · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $4.00 | +0.54 | +15.6% | $3.41 | $4.288 | $3.00 | 139,128 | |
| $3.46 | +1.02 | +41.8% | $2.42 | $3.98 | $2.42 | 537,307 | |
| $2.44 | +0.49 | +25.1% | $1.95 | $2.75 | $1.95 | 462,318 | |
| $1.95 | +0.01 | +0.5% | $1.91 | $2.00 | $1.78 | 172,592 | |
| $1.94 | -0.06 | -3.0% | $2.03 | $2.10 | $1.92 | 132,445 | |
| $2.00 | -0.08 | -3.8% | $1.94 | $2.355 | $1.93 | 166,625 | |
| $2.08 | +0.23 | +12.4% | $2.00 | $2.25 | $1.93 | 119,159 | |
| $1.85 | +0.05 | +2.8% | $1.83 | $2.034 | $1.811 | 219,700 | |
| $1.80 | +0.06 | +3.4% | $1.92 | $2.65 | $1.261 | 1,118,960 | |
| $1.74 | -0.865 | -33.2% | $2.416 | $2.424 | $1.71 | 55,702 | |
| $2.605 | +0.125 | +5.0% | $2.50 | $2.96 | $2.50 | 77,625 | |
| $2.48 | +0.27 | +12.2% | $2.16 | $2.591 | $2.022 | 38,600 | |
| $2.21 | +0.26 | +13.3% | $2.05 | $3.28 | $2.01 | 1,299,700 | |
| $1.95 | -0.39 | -16.7% | $2.34 | $2.34 | $1.55 | 16,800 | |
| $2.34 | -0.60 | -20.4% | $2.65 | $2.70 | $2.20 | 11,600 | |
| $2.94 | -0.05 | -1.7% | $3.08 | $3.08 | $2.55 | 111,300 | |
| $2.99 | -0.09 | -2.9% | $2.83 | $3.029 | $2.64 | 35,400 | |
| $3.08 | +0.08 | +2.7% | $3.05 | $3.13 | $2.70 | 85,900 | |
| $3.00 | -0.26 | -8.0% | $3.35 | $3.524 | $2.81 | 77,100 | |
| $3.26 | +0.08 | +2.5% | $3.01 | $3.83 | $2.95 | 679,600 | |
| $3.18 | 0.00 | 0.0% | $3.14 | $3.50 | $3.12 | 7,500 | |
| $3.18 | -0.03 | -0.9% | $3.16 | $3.20 | $3.16 | 1,200 | |
| $3.21 | -0.10 | -3.0% | $3.17 | $3.32 | $3.155 | 4,300 | |
| $3.31 | +0.21 | +6.8% | $3.06 | $3.662 | $3.00 | 38,800 | |
| $3.10 | -0.13 | -4.0% | $3.23 | $3.23 | $3.06 | 2,700 | |
| $3.23 | +0.07 | +2.2% | $3.21 | $3.261 | $3.20 | 2,600 | |
| $3.16 | 0.00 | 0.0% | $3.25 | $3.30 | $3.10 | 4,600 | |
| $3.16 | +0.12 | +3.9% | $3.33 | $3.65 | $3.13 | 99,100 | |
| $3.04 | -0.18 | -5.6% | $3.36 | $3.36 | $3.04 | 2,200 | |
| $3.22 | -0.01 | -0.3% | $3.49 | $3.49 | $3.18 | 2,600 | |
| $3.23 | -0.004 | -0.1% | $3.26 | $3.37 | $3.23 | 3,900 | |
| $3.234 | +0.118 | +3.8% | $3.28 | $3.28 | $3.14 | 2,300 | |
| $3.116 | -0.024 | -0.8% | $3.155 | $3.155 | $3.10 | 3,900 | |
| $3.14 | 0.00 | 0.0% | $3.195 | $3.195 | $3.14 | 500 | |
| $3.14 | -0.025 | -0.8% | $3.22 | $3.30 | $3.11 | 2,200 | |
| $3.165 | 0.00 | 0.0% | $3.165 | $3.165 | $3.165 | 0 | |
| $3.165 | +0.045 | +1.4% | $3.11 | $3.396 | $3.11 | 1,900 | |
| $3.12 | +0.10 | +3.3% | $3.021 | $3.19 | $3.007 | 19,700 | |
| $3.02 | -0.10 | -3.2% | $2.94 | $3.14 | $2.81 | 46,200 | |
| $3.12 | -0.27 | -8.0% | $3.39 | $3.40 | $3.12 | 6,800 | |
| $3.39 | -0.23 | -6.4% | $3.61 | $3.61 | $3.39 | 2,800 | |
| $3.62 | -0.21 | -5.5% | $3.82 | $3.82 | $3.57 | 5,600 | |
| $3.83 | +0.28 | +7.9% | $3.56 | $4.00 | $3.52 | 10,100 | |
| $3.55 | -0.20 | -5.3% | $3.70 | $3.81 | $3.51 | 8,900 | |
| $3.75 | -0.27 | -6.7% | $4.11 | $4.15 | $3.70 | 8,400 | |
| $4.02 | +0.01 | +0.2% | $4.02 | $4.418 | $3.96 | 8,000 | |
| $4.01 | -0.21 | -5.0% | $4.23 | $4.49 | $3.90 | 12,300 | |
| $4.22 | -0.32 | -7.0% | $4.72 | $4.72 | $4.01 | 19,738 | |
| $4.54 | -0.08 | -1.7% | $4.82 | $4.865 | $4.44 | 9,392 | |
| $4.62 | +4.389 | +1900.0% | $5.00 | $5.00 | $4.22 | 56,193 | |
| $0.231 | -0.009 | -3.7% | $0.232 | $0.24 | $0.221 | 194,519 | |
| $0.24 | -0.009 | -3.6% | $0.224 | $0.254 | $0.22 | 164,509 | |
| $0.249 | +0.004 | +1.5% | $0.24 | $0.27 | $0.229 | 94,253 | |
| $0.245 | -0.01 | -3.9% | $0.256 | $0.261 | $0.225 | 702,490 | |
| $0.255 | -0.011 | -4.2% | $0.28 | $0.28 | $0.249 | 5,262,834 | |
| $0.266 | +0.023 | +9.4% | $0.26 | $0.285 | $0.25 | 593,796 | |
| $0.243 | -0.023 | -8.6% | $0.275 | $0.285 | $0.243 | 485,506 | |
| $0.266 | -0.01 | -3.7% | $0.269 | $0.29 | $0.261 | 435,310 | |
| $0.276 | -0.005 | -1.8% | $0.274 | $0.29 | $0.262 | 106,836 | |
| $0.281 | -0.019 | -6.2% | $0.256 | $0.31 | $0.235 | 863,730 | |
| $0.30 | -0.13 | -30.2% | $0.288 | $0.31 | $0.238 | 15,458,729 | |
| $0.43 | -0.045 | -9.6% | $0.427 | $0.46 | $0.37 | 1,685,181 | |
| $0.475 | +0.014 | +3.0% | $0.474 | $0.57 | $0.445 | 349,556 | |
| $0.461 | +0.019 | +4.2% | $0.455 | $0.519 | $0.43 | 42,201 | |
| $0.443 | -0.006 | -1.3% | $0.451 | $0.462 | $0.30 | 106,096 | |
| $0.449 | -0.011 | -2.4% | $0.492 | $0.492 | $0.44 | 47,168 |
- Ticker
- NASDAQ:XCH
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
Log in to ask 6ix AI your own questions about XCHG Limited.