XCHG Stock Price History
NASDAQ: XCHMiscellaneousIndustrial Machinery/ComponentsUSD
2.94-0.05 (-1.67%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
XCH price history at a glance
The price history for XCHG (XCH) on this page begins on September 9, 2024, when the stock closed at $158.00; it most recently closed at $2.94 on October 5, 2026. The highest price in this record is $609.40, reached on October 28, 2024; the latest close is 99.5% below that peak. Over roughly 2 years the share price changed -98.1%, a -85.4% compound annual price return (excluding dividends).
In the last 12 months alone, XCH has lost 87.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $609.40
- Date of high
- Oct 28, 2024
- Low since 2024
- $2.55
- Date of low
- Oct 5, 2026
- 52-week high
- $49.98
- 52-week low
- $2.55
- IPO year
- 2024
- Last close
- $2.94
XCH returns
1 week
-7.55%
1 month
-5.77%
3 months
-81.39%
6 months
-86.99%
Year to date
-86.99%
1 year
-87.75%
XCH price return, excluding dividends.
XCH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.94 | -86.87% |
| 2025 | 22.40 | -47.42% |
| 2024* | 42.60 | -73.04% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
XCH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.08 | 3.08 | 2.55 | 2.94 | -1.67% | |
| 2.83 | 3.00 | 2.73 | 2.99 | -2.92% | |
| 3.05 | 3.10 | 2.70 | 3.08 | +2.67% | |
| 3.35 | 3.52 | 2.81 | 3.00 | -7.98% | |
| 3.01 | 3.83 | 2.95 | 3.26 | +2.52% | |
| 3.14 | 3.50 | 3.12 | 3.18 | 0.00% | |
| 3.16 | 3.20 | 3.16 | 3.18 | -0.93% | |
| 3.17 | 3.32 | 3.16 | 3.21 | -3.02% | |
| 3.06 | 3.66 | 3.00 | 3.31 | +6.77% | |
| 3.23 | 3.23 | 3.06 | 3.10 | -4.02% | |
| 3.21 | 3.26 | 3.20 | 3.23 | +2.22% | |
| 3.25 | 3.30 | 3.10 | 3.16 | 0.00% | |
| 3.33 | 3.65 | 3.13 | 3.16 | +3.95% | |
| 3.36 | 3.36 | 3.04 | 3.04 | -5.59% | |
| 3.49 | 3.49 | 3.18 | 3.22 | -0.31% | |
| 3.26 | 3.37 | 3.23 | 3.23 | -0.12% | |
| 3.28 | 3.28 | 3.14 | 3.23 | +3.79% | |
| 3.16 | 3.16 | 3.10 | 3.12 | -0.76% | |
| 3.20 | 3.20 | 3.14 | 3.14 | 0.00% | |
| 3.22 | 3.30 | 3.11 | 3.14 | -0.79% | |
| 3.17 | 3.17 | 3.17 | 3.17 | 0.00% | |
| 3.11 | 3.40 | 3.11 | 3.17 | +1.44% | |
| 3.02 | 3.19 | 3.01 | 3.12 | +3.31% | |
| 2.94 | 3.14 | 2.81 | 3.02 | -3.21% | |
| 3.39 | 3.40 | 3.12 | 3.12 | -7.96% | |
| 3.61 | 3.61 | 3.39 | 3.39 | -6.35% | |
| 3.82 | 3.82 | 3.57 | 3.62 | -5.48% | |
| 3.56 | 4.00 | 3.52 | 3.83 | +7.89% | |
| 3.70 | 3.81 | 3.51 | 3.55 | -5.33% | |
| 4.11 | 4.15 | 3.70 | 3.75 | -6.72% | |
| 4.02 | 4.42 | 3.96 | 4.02 | +0.25% | |
| 4.23 | 4.49 | 3.90 | 4.01 | -4.98% | |
| 4.72 | 4.72 | 4.01 | 4.22 | -7.05% | |
| 4.82 | 4.87 | 4.44 | 4.54 | -1.73% | |
| 5.00 | 5.00 | 4.22 | 4.62 | 0.00% | |
| 4.64 | 4.80 | 4.42 | 4.62 | -3.75% | |
| 4.48 | 5.08 | 4.40 | 4.80 | -3.61% | |
| 4.80 | 5.40 | 4.58 | 4.98 | +1.63% | |
| 5.12 | 5.22 | 4.50 | 4.90 | -3.92% | |
| 5.60 | 5.60 | 4.98 | 5.10 | -4.14% | |
| 5.20 | 5.70 | 5.00 | 5.32 | +9.47% | |
| 5.50 | 5.70 | 4.86 | 4.86 | -8.65% | |
| 5.38 | 5.80 | 5.22 | 5.32 | -3.62% | |
| 5.48 | 5.80 | 5.24 | 5.52 | -1.78% | |
| 5.12 | 6.20 | 4.70 | 5.62 | -6.33% | |
| 5.76 | 6.20 | 4.76 | 6.00 | -30.23% | |
| 8.54 | 9.20 | 7.40 | 8.60 | -9.47% | |
| 9.48 | 11.40 | 8.90 | 9.50 | +3.04% | |
| 9.10 | 10.38 | 8.60 | 9.22 | +4.06% | |
| 9.02 | 9.24 | 6.00 | 8.86 | -1.34% | |
| 9.84 | 9.84 | 8.80 | 8.98 | -2.39% | |
| 10.00 | 10.00 | 8.96 | 9.20 | -8.00% | |
| 10.70 | 10.80 | 10.00 | 10.00 | -3.85% | |
| 11.00 | 11.00 | 10.20 | 10.40 | -5.45% | |
| 11.08 | 11.78 | 10.50 | 11.00 | +2.61% | |
| 11.04 | 12.10 | 9.88 | 10.72 | -5.96% | |
| 11.34 | 12.22 | 11.20 | 11.40 | -6.71% | |
| 13.22 | 13.24 | 12.06 | 12.22 | +2.69% | |
| 12.80 | 13.00 | 11.78 | 11.90 | -11.19% | |
| 13.78 | 13.78 | 12.60 | 13.40 | -1.47% | |
| 12.78 | 14.40 | 12.60 | 13.60 | +3.03% | |
| 13.04 | 13.40 | 12.40 | 13.20 | -0.60% | |
| 15.20 | 16.20 | 12.34 | 13.28 | -14.87% | |
| 15.10 | 16.54 | 13.80 | 15.60 | -1.27% | |
| 13.74 | 16.88 | 13.20 | 15.80 | +3.13% | |
| 13.96 | 15.56 | 13.26 | 15.32 | +19.69% | |
| 11.76 | 13.00 | 11.60 | 12.80 | +7.20% | |
| 12.02 | 15.00 | 11.00 | 11.94 | +1.19% | |
| 11.20 | 12.60 | 11.00 | 11.80 | +3.33% | |
| 14.56 | 14.56 | 10.80 | 11.42 | -19.24% | |
| 14.72 | 14.80 | 13.60 | 14.14 | -10.51% | |
| 14.40 | 15.80 | 14.02 | 15.80 | -3.54% | |
| 16.32 | 16.60 | 13.28 | 16.38 | -5.86% | |
| 15.60 | 19.20 | 15.20 | 17.40 | -2.47% | |
| 15.94 | 30.80 | 14.80 | 17.84 | +11.50% | |
| 14.82 | 16.92 | 14.80 | 16.00 | -20.79% | |
| 13.60 | 23.40 | 12.36 | 20.20 | +52.34% | |
| 14.68 | 14.68 | 12.00 | 13.26 | -2.50% | |
| 12.60 | 14.58 | 12.40 | 13.60 | -2.72% | |
| 12.88 | 14.00 | 12.80 | 13.98 | +8.37% | |
| 12.50 | 12.90 | 12.24 | 12.90 | +3.20% | |
| 11.70 | 12.98 | 11.58 | 12.50 | -2.34% | |
| 11.80 | 12.80 | 11.48 | 12.80 | +4.92% | |
| 12.64 | 12.84 | 12.20 | 12.20 | -3.48% | |
| 13.34 | 13.34 | 12.46 | 12.64 | -1.25% | |
| 12.92 | 13.52 | 12.22 | 12.80 | -7.51% | |
| 11.92 | 15.48 | 11.20 | 13.84 | +16.50% | |
| 11.88 | 12.30 | 11.30 | 11.88 | -2.78% | |
| 11.70 | 12.90 | 11.60 | 12.22 | -5.27% | |
| 11.84 | 14.40 | 11.44 | 12.90 | +5.39% | |
| 12.32 | 13.80 | 11.62 | 12.24 | -7.27% | |
| 14.04 | 14.86 | 13.20 | 13.20 | 0.00% | |
| 14.20 | 14.74 | 13.20 | 13.20 | -4.49% | |
| 14.04 | 14.40 | 13.20 | 13.82 | -0.14% | |
| 13.28 | 14.40 | 13.28 | 13.84 | +4.85% | |
| 13.10 | 16.00 | 13.00 | 13.20 | +1.85% | |
| 14.20 | 15.60 | 12.96 | 12.96 | -9.37% | |
| 13.88 | 15.34 | 13.88 | 14.30 | +3.03% | |
| 13.44 | 14.74 | 13.00 | 13.88 | -5.83% | |
| 14.04 | 17.12 | 14.04 | 14.74 | +4.69% | |
| 15.30 | 15.46 | 13.48 | 14.08 | -10.89% | |
| 17.20 | 18.70 | 14.60 | 15.80 | -12.22% | |
| 15.00 | 19.20 | 15.00 | 18.00 | +26.76% | |
| 14.40 | 14.80 | 13.20 | 14.20 | -2.74% | |
| 16.48 | 16.48 | 14.60 | 14.60 | -12.26% | |
| 18.00 | 18.00 | 15.02 | 16.64 | -7.56% | |
| 19.40 | 20.40 | 17.92 | 18.00 | -10.00% | |
| 20.00 | 21.20 | 19.78 | 20.00 | +1.73% | |
| 20.00 | 20.40 | 19.20 | 19.66 | -2.67% | |
| 21.00 | 21.00 | 19.60 | 20.20 | -3.81% | |
| 21.80 | 22.20 | 19.44 | 21.00 | +11.58% | |
| 18.80 | 19.40 | 18.80 | 18.82 | -5.90% | |
| 19.20 | 20.00 | 18.60 | 20.00 | +4.17% | |
| 18.80 | 19.60 | 18.80 | 19.20 | +1.05% | |
| 20.60 | 21.00 | 18.60 | 19.00 | -5.75% | |
| 19.80 | 20.60 | 19.56 | 20.16 | +1.82% | |
| 20.60 | 20.60 | 19.80 | 19.80 | -3.88% | |
| 19.58 | 20.60 | 19.12 | 20.60 | -0.96% | |
| 21.20 | 21.20 | 20.20 | 20.80 | +1.96% | |
| 20.60 | 21.20 | 20.00 | 20.40 | -2.11% | |
| 20.80 | 21.60 | 19.80 | 20.84 | -3.07% | |
| 21.60 | 22.64 | 20.80 | 21.50 | +1.42% | |
| 22.00 | 22.60 | 20.60 | 21.20 | -5.36% | |
| 21.68 | 22.70 | 21.22 | 22.40 | +5.66% | |
| 22.00 | 22.00 | 20.80 | 21.20 | -4.76% | |
| 22.60 | 22.60 | 21.20 | 22.26 | -1.50% | |
| 24.00 | 24.00 | 22.60 | 22.60 | -2.59% | |
| 24.76 | 24.76 | 23.20 | 23.20 | 0.00% | |
| 22.80 | 24.80 | 22.60 | 23.20 | -1.69% | |
| 23.74 | 24.00 | 22.44 | 23.60 | +4.42% | |
| 22.80 | 24.00 | 22.40 | 22.60 | +1.80% | |
| 23.90 | 25.00 | 22.20 | 22.20 | -4.31% | |
| 22.40 | 25.60 | 22.40 | 23.20 | +4.50% | |
| 21.80 | 24.48 | 21.60 | 22.20 | -3.31% | |
| 23.60 | 24.60 | 21.20 | 22.96 | -6.67% | |
| 22.72 | 24.80 | 22.40 | 24.60 | +6.96% | |
| 25.20 | 25.60 | 21.00 | 23.00 | -7.26% | |
| 23.80 | 24.96 | 23.10 | 24.80 | +4.20% | |
| 24.20 | 26.80 | 22.80 | 23.80 | +2.59% | |
| 24.60 | 25.80 | 23.00 | 23.20 | -3.33% | |
| 25.40 | 28.00 | 23.70 | 24.00 | -5.51% | |
| 27.00 | 28.40 | 24.40 | 25.40 | -9.93% | |
| 28.20 | 29.18 | 26.60 | 28.20 | 0.00% | |
| 28.80 | 29.00 | 27.30 | 28.20 | -2.76% | |
| 28.60 | 29.00 | 23.40 | 29.00 | +7.41% | |
| 27.00 | 29.20 | 26.00 | 27.00 | -1.46% | |
| 30.60 | 30.92 | 24.80 | 27.40 | -12.18% | |
| 32.00 | 32.00 | 28.80 | 31.20 | -2.50% | |
| 30.00 | 32.00 | 28.20 | 32.00 | +8.11% | |
| 30.00 | 30.00 | 26.62 | 29.60 | +3.14% | |
| 24.40 | 30.00 | 24.00 | 28.70 | +10.38% | |
| 24.00 | 29.80 | 23.20 | 26.00 | +6.38% | |
| 25.80 | 25.80 | 21.92 | 24.44 | +0.16% | |
| 21.20 | 28.00 | 20.20 | 24.40 | +12.96% | |
| 25.40 | 25.40 | 21.40 | 21.60 | -13.60% | |
| 26.00 | 27.20 | 24.60 | 25.00 | -3.85% | |
| 23.60 | 27.00 | 23.60 | 26.00 | +9.24% | |
| 22.00 | 24.40 | 20.54 | 23.80 | +11.74% | |
| 20.40 | 21.60 | 20.32 | 21.30 | +2.90% | |
| 21.00 | 21.80 | 19.12 | 20.70 | +0.49% | |
| 20.80 | 22.00 | 20.00 | 20.60 | -0.96% | |
| 21.50 | 22.20 | 19.18 | 20.80 | -0.95% | |
| 20.40 | 22.00 | 20.02 | 21.00 | +3.96% | |
| 20.40 | 21.20 | 19.00 | 20.20 | +0.50% | |
| 19.68 | 21.80 | 18.02 | 20.10 | +11.79% | |
| 21.60 | 22.80 | 17.00 | 17.98 | -17.52% | |
| 20.60 | 27.00 | 17.76 | 21.80 | +5.83% | |
| 17.20 | 20.60 | 16.58 | 20.60 | +16.38% | |
| 16.96 | 18.68 | 16.94 | 17.70 | +4.36% | |
| 16.96 | 17.00 | 16.28 | 16.96 | 0.00% | |
| 16.74 | 16.96 | 14.98 | 16.96 | -0.24% | |
| 20.00 | 20.00 | 16.00 | 17.00 | -15.00% | |
| 20.20 | 21.84 | 19.40 | 20.00 | +0.40% | |
| 20.60 | 20.60 | 19.14 | 19.92 | -3.30% | |
| 21.20 | 21.80 | 19.50 | 20.60 | -2.83% | |
| 21.70 | 21.80 | 20.40 | 21.20 | -4.50% | |
| 22.00 | 22.80 | 20.40 | 22.20 | +1.83% | |
| 21.60 | 21.80 | 21.00 | 21.80 | 0.00% | |
| 21.20 | 21.80 | 21.20 | 21.80 | +0.09% | |
| 21.60 | 22.80 | 21.20 | 21.78 | +0.83% | |
| 23.20 | 23.40 | 21.20 | 21.60 | -9.24% | |
| 23.60 | 23.80 | 23.40 | 23.80 | +5.31% | |
| 21.60 | 23.60 | 21.20 | 22.60 | +5.61% | |
| 21.40 | 22.28 | 21.40 | 21.40 | +0.66% | |
| 22.40 | 22.70 | 21.26 | 21.26 | -3.36% | |
| 21.80 | 22.20 | 21.80 | 22.00 | -3.51% | |
| 21.60 | 22.80 | 21.60 | 22.80 | +3.64% | |
| 21.60 | 23.00 | 21.60 | 22.00 | +1.85% | |
| 21.40 | 22.00 | 21.40 | 21.60 | +0.93% | |
| 21.98 | 22.00 | 21.20 | 21.40 | -5.31% | |
| 22.00 | 22.60 | 22.00 | 22.60 | +4.63% | |
| 21.20 | 22.60 | 21.20 | 21.60 | -4.42% | |
| 21.80 | 23.00 | 21.62 | 22.60 | +0.89% | |
| 22.00 | 23.80 | 21.20 | 22.40 | -0.88% | |
| 21.20 | 23.82 | 21.20 | 22.60 | +1.80% | |
| 23.00 | 24.42 | 22.00 | 22.20 | -5.21% | |
| 24.20 | 24.40 | 22.12 | 23.42 | -3.22% | |
| 24.60 | 24.60 | 23.00 | 24.20 | -5.47% | |
| 25.80 | 25.96 | 23.20 | 25.60 | +1.59% | |
| 23.40 | 26.10 | 23.40 | 25.20 | +5.88% | |
| 25.00 | 26.60 | 23.80 | 23.80 | -3.25% | |
| 22.00 | 24.98 | 22.00 | 24.60 | +9.33% | |
| 22.00 | 23.00 | 22.00 | 22.50 | +2.27% | |
| 22.60 | 23.00 | 21.80 | 22.00 | -2.65% | |
| 22.40 | 23.60 | 21.60 | 22.60 | -5.83% | |
| 22.40 | 25.40 | 22.28 | 24.00 | +6.86% | |
| 23.60 | 24.40 | 22.30 | 22.46 | -5.87% | |
| 28.00 | 28.00 | 23.80 | 23.86 | +0.25% | |
| 24.00 | 24.36 | 22.92 | 23.80 | -1.65% | |
| 26.00 | 26.00 | 24.00 | 24.20 | -5.47% | |
| 24.00 | 25.80 | 23.60 | 25.60 | +4.07% | |
| 30.00 | 30.00 | 24.00 | 24.60 | -10.87% | |
| 24.20 | 35.80 | 22.80 | 27.60 | +22.12% | |
| 20.20 | 24.00 | 20.20 | 22.60 | +3.67% | |
| 20.00 | 21.80 | 20.00 | 21.80 | +6.86% | |
| 21.60 | 22.00 | 20.20 | 20.40 | -4.67% | |
| 22.00 | 22.00 | 21.00 | 21.40 | +4.90% | |
| 20.20 | 20.80 | 19.80 | 20.40 | +4.08% | |
| 20.40 | 21.80 | 19.60 | 19.60 | -2.00% | |
| 21.80 | 22.20 | 20.00 | 20.00 | -7.41% | |
| 23.00 | 23.00 | 21.20 | 21.60 | -7.69% | |
| 23.40 | 24.40 | 22.40 | 23.40 | 0.00% | |
| 24.00 | 25.40 | 23.00 | 23.40 | -2.50% | |
| 27.00 | 27.00 | 24.00 | 24.00 | -9.09% | |
| 27.80 | 27.80 | 26.00 | 26.40 | -5.04% | |
| 26.20 | 28.40 | 26.20 | 27.80 | -5.44% | |
| 30.40 | 30.40 | 28.00 | 29.40 | +1.38% | |
| 26.80 | 31.20 | 26.80 | 29.00 | +9.02% | |
| 27.00 | 28.80 | 26.00 | 26.60 | -8.28% | |
| 29.40 | 29.40 | 27.00 | 29.00 | -1.36% | |
| 29.00 | 29.40 | 27.20 | 29.40 | +2.80% | |
| 28.60 | 29.20 | 26.80 | 28.60 | -4.03% | |
| 26.00 | 29.80 | 26.00 | 29.80 | +8.76% | |
| 27.00 | 28.00 | 26.40 | 27.40 | -2.14% | |
| 29.80 | 30.20 | 27.00 | 28.00 | -8.50% | |
| 31.40 | 31.40 | 30.00 | 30.60 | -1.92% | |
| 30.40 | 32.00 | 29.20 | 31.20 | +2.63% | |
| 31.60 | 33.00 | 30.40 | 30.40 | -5.59% | |
| 33.00 | 33.80 | 31.80 | 32.20 | -2.42% | |
| 34.80 | 34.80 | 32.00 | 33.00 | -5.71% | |
| 32.00 | 37.20 | 31.40 | 35.00 | -0.57% | |
| 37.40 | 39.40 | 34.20 | 35.20 | -10.66% | |
| 38.20 | 39.82 | 37.60 | 39.40 | +0.51% | |
| 37.60 | 40.00 | 36.00 | 39.20 | +4.81% | |
| 34.00 | 39.80 | 33.80 | 37.40 | +6.25% | |
| 31.80 | 37.00 | 30.60 | 35.20 | +15.79% | |
| 37.40 | 37.60 | 28.80 | 30.40 | -20.42% | |
| 30.80 | 43.20 | 29.00 | 38.20 | +26.49% | |
| 31.60 | 31.80 | 23.40 | 30.20 | -10.12% | |
| 20.80 | 49.98 | 19.12 | 33.60 | +103.39% | |
| 24.34 | 24.34 | 11.00 | 16.52 | -31.17% | |
| 24.66 | 24.66 | 23.20 | 24.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the XCH chart for longer ranges.