Stock listing
NASDAQ:XNET Xunlei Ltd. Stock
Follow Xunlei Ltd. into a list and get an email when it puts out news.
Share price · NASDAQ:XNET
$3.55 USD -0.09 (-2.5%)
Close on Oct 30, 2026
- Day range
- $3.50 – $3.68 USDOct 30, 2026
- Volume
- 224,200 sharesOct 30, 2026
- Market cap
- $226.3M USDAt the close on Oct 30, 2026 · price × 63.74M shares outstanding
- 52-week range
- $3.50 – $9.02 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $1.07M USDMedian day 217,400 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:XNET · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $3.55 | -0.09 | -2.5% | $3.60 | $3.68 | $3.50 | 224,200 | |
| $3.64 | +0.01 | +0.3% | $3.63 | $3.64 | $3.50 | 311,400 | |
| $3.63 | -0.23 | -6.0% | $3.83 | $3.838 | $3.54 | 487,300 | |
| $3.86 | +0.02 | +0.5% | $3.86 | $3.915 | $3.83 | 200,500 | |
| $3.84 | -0.005 | -0.1% | $3.86 | $3.98 | $3.80 | 292,200 | |
| $3.845 | +0.015 | +0.4% | $3.77 | $3.96 | $3.76 | 260,800 | |
| $3.83 | -0.07 | -1.8% | $3.80 | $3.89 | $3.73 | 251,500 | |
| $3.90 | -0.10 | -2.5% | $4.01 | $4.04 | $3.88 | 230,300 | |
| $4.00 | -0.14 | -3.4% | $4.08 | $4.13 | $3.945 | 140,400 | |
| $4.14 | -0.07 | -1.7% | $4.24 | $4.38 | $4.091 | 133,000 | |
| $4.21 | -0.43 | -9.3% | $4.63 | $4.63 | $4.20 | 322,900 | |
| $4.64 | -0.25 | -5.1% | $4.87 | $4.87 | $4.575 | 220,500 | |
| $4.89 | -0.11 | -2.2% | $4.94 | $5.00 | $4.837 | 244,900 | |
| $5.00 | 0.00 | 0.0% | $4.95 | $5.06 | $4.91 | 141,600 | |
| $5.00 | -0.01 | -0.2% | $5.00 | $5.07 | $4.94 | 202,100 | |
| $5.01 | +0.20 | +4.2% | $4.83 | $5.05 | $4.83 | 212,400 | |
| $4.81 | 0.00 | 0.0% | $4.78 | $4.855 | $4.725 | 196,400 | |
| $4.81 | +0.045 | +0.9% | $4.69 | $4.85 | $4.69 | 217,800 | |
| $4.765 | -0.025 | -0.5% | $4.81 | $4.87 | $4.74 | 127,700 | |
| $4.79 | +0.08 | +1.7% | $4.66 | $4.84 | $4.66 | 154,000 | |
| $4.71 | +0.07 | +1.5% | $4.76 | $4.795 | $4.59 | 231,700 | |
| $4.64 | -0.19 | -3.9% | $4.85 | $4.85 | $4.53 | 390,200 | |
| $4.83 | +0.04 | +0.8% | $4.79 | $4.915 | $4.785 | 177,900 | |
| $4.79 | -0.08 | -1.6% | $4.86 | $4.893 | $4.77 | 187,000 | |
| $4.87 | -0.14 | -2.8% | $5.01 | $5.02 | $4.865 | 169,700 | |
| $5.01 | 0.00 | 0.0% | $5.00 | $5.045 | $4.975 | 174,700 | |
| $5.01 | -0.06 | -1.2% | $5.065 | $5.11 | $4.955 | 205,200 | |
| $5.07 | +0.015 | +0.3% | $5.02 | $5.095 | $5.01 | 203,500 | |
| $5.055 | +0.055 | +1.1% | $5.04 | $5.095 | $5.005 | 233,100 | |
| $5.00 | +0.05 | +1.0% | $5.03 | $5.11 | $4.99 | 277,800 | |
| $4.95 | +0.05 | +1.0% | $4.945 | $5.015 | $4.88 | 217,000 | |
| $4.90 | -0.01 | -0.2% | $4.97 | $5.07 | $4.90 | 243,600 | |
| $4.91 | +0.06 | +1.2% | $4.85 | $4.95 | $4.82 | 196,100 | |
| $4.85 | -0.04 | -0.8% | $4.84 | $4.945 | $4.835 | 168,600 | |
| $4.89 | -0.01 | -0.2% | $4.82 | $4.985 | $4.82 | 135,900 | |
| $4.90 | +0.01 | +0.2% | $4.97 | $5.03 | $4.89 | 136,400 | |
| $4.89 | +0.02 | +0.4% | $4.78 | $4.94 | $4.78 | 136,600 | |
| $4.87 | -0.06 | -1.2% | $4.89 | $4.93 | $4.84 | 168,700 | |
| $4.93 | +0.05 | +1.0% | $4.85 | $5.00 | $4.80 | 216,600 | |
| $4.88 | -0.02 | -0.4% | $4.93 | $4.985 | $4.77 | 240,600 | |
| $4.90 | +0.14 | +2.9% | $4.76 | $4.96 | $4.76 | 262,600 | |
| $4.76 | -0.065 | -1.3% | $4.83 | $4.99 | $4.725 | 260,800 | |
| $4.825 | -0.105 | -2.1% | $4.88 | $4.93 | $4.81 | 256,700 | |
| $4.93 | -0.08 | -1.6% | $5.03 | $5.09 | $4.90 | 226,900 | |
| $5.01 | 0.00 | 0.0% | $5.04 | $5.11 | $4.955 | 259,500 | |
| $5.01 | -0.01 | -0.2% | $5.02 | $5.11 | $4.98 | 264,400 | |
| $5.02 | -0.04 | -0.8% | $5.04 | $5.08 | $4.98 | 161,400 | |
| $5.06 | +0.10 | +2.0% | $4.96 | $5.10 | $4.93 | 234,900 | |
| $4.96 | -0.16 | -3.1% | $5.05 | $5.05 | $4.93 | 192,100 | |
| $5.12 | +0.08 | +1.6% | $5.07 | $5.14 | $5.03 | 154,600 | |
| $5.04 | +0.04 | +0.8% | $4.96 | $5.15 | $4.92 | 241,800 | |
| $5.00 | +0.11 | +2.2% | $4.89 | $5.05 | $4.76 | 255,400 | |
| $4.89 | -0.08 | -1.6% | $4.97 | $5.06 | $4.81 | 235,900 | |
| $4.97 | -0.28 | -5.3% | $5.20 | $5.202 | $4.90 | 288,100 | |
| $5.25 | +0.10 | +1.9% | $5.14 | $5.25 | $5.10 | 189,400 | |
| $5.15 | +0.18 | +3.6% | $5.00 | $5.19 | $4.97 | 286,200 | |
| $4.97 | -0.07 | -1.4% | $5.04 | $5.11 | $4.91 | 338,500 | |
| $5.04 | -0.01 | -0.2% | $5.05 | $5.09 | $4.995 | 154,118 | |
| $5.05 | -0.07 | -1.4% | $5.09 | $5.17 | $4.96 | 282,358 | |
| $5.12 | +0.06 | +1.2% | $5.09 | $5.16 | $5.08 | 181,600 | |
| $5.06 | -0.08 | -1.6% | $5.11 | $5.21 | $5.00 | 145,500 | |
| $5.14 | -0.21 | -3.9% | $5.37 | $5.39 | $5.13 | 207,300 | |
| $5.35 | -0.04 | -0.7% | $5.42 | $5.50 | $5.28 | 228,800 | |
| $5.39 | +0.05 | +0.9% | $5.35 | $5.535 | $5.35 | 216,100 | |
| $5.34 | -0.32 | -5.7% | $5.60 | $5.605 | $5.16 | 425,100 | |
| $5.66 | +0.43 | +8.2% | $5.32 | $5.728 | $5.29 | 181,800 |
- Ticker
- NASDAQ:XNET
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
Log in to ask 6ix AI your own questions about Xunlei Ltd.