XChange TEC.INC Stock Price History
NASDAQ: XHGFinanceSpecialty InsurersUSD
2.28-0.02 (-0.87%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
XHG price history at a glance
The price history for XChange TEC.INC (XHG) on this page begins on November 4, 2019, when the stock closed at $1,524,000.00; it most recently closed at $2.28 on October 5, 2026. The highest price in this record is $1,635,040.00, reached on November 4, 2019; the latest close is 100.0% below that peak. Across the 6 complete calendar years in the table, XHG finished higher in 0 and lower in 6. Its best year was 2022 (-11.4%) and its worst was 2024 (-98.1%).
Over roughly 7 years the share price changed -100.0%, a -85.6% compound annual price return (excluding dividends). In the last 12 months alone, XHG has gained 83.9%. 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 2019
- $1,635,040.00
- Date of high
- Nov 4, 2019
- Low since 2019
- $0.65
- Date of low
- Feb 16, 2026
- 52-week high
- $7.23
- 52-week low
- $0.65
- IPO year
- 2019
- Last close
- $2.28
XHG returns
1 week
+22.58%
1 month
-30.06%
3 months
+167.29%
6 months
+165.12%
Year to date
+167.61%
1 year
+83.87%
3 years
-99.94%
5 years
-100.00%
XHG price return, excluding dividends.
XHG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.28 | +151.93% |
| 2025 | 0.905 | -94.18% |
| 2024 | 15.56 | -98.06% |
| 2023 | 800.00 | -97.97% |
| 2022 | 39,360.00 | -11.35% |
| 2021 | 44,400.00 | -79.37% |
| 2020 | 215,200.00 | -75.81% |
| 2019* | 889,600.00 | -41.63% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
XHG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.39 | 2.39 | 2.00 | 2.28 | -0.87% | |
| 2.22 | 2.99 | 2.05 | 2.30 | +4.55% | |
| 2.32 | 2.36 | 1.86 | 2.20 | -7.56% | |
| 2.96 | 5.51 | 1.81 | 2.38 | +25.26% | |
| 1.84 | 1.90 | 1.84 | 1.90 | +2.15% | |
| 1.85 | 1.96 | 1.85 | 1.86 | +0.54% | |
| 1.91 | 1.93 | 1.85 | 1.85 | -3.14% | |
| 2.12 | 2.12 | 1.91 | 1.91 | -3.05% | |
| 2.12 | 2.20 | 1.97 | 1.97 | -13.22% | |
| 2.22 | 2.37 | 1.66 | 2.27 | -3.40% | |
| 2.27 | 2.39 | 2.21 | 2.35 | +7.31% | |
| 2.22 | 2.30 | 2.19 | 2.19 | -3.95% | |
| 2.29 | 2.33 | 2.25 | 2.28 | -2.15% | |
| 2.47 | 2.48 | 2.33 | 2.33 | -2.10% | |
| 2.49 | 2.62 | 2.38 | 2.38 | -4.03% | |
| 2.58 | 2.58 | 2.48 | 2.48 | -4.25% | |
| 2.60 | 2.71 | 2.56 | 2.59 | -0.38% | |
| 2.56 | 2.72 | 2.55 | 2.60 | -0.38% | |
| 2.96 | 2.96 | 2.61 | 2.61 | -10.92% | |
| 2.84 | 3.13 | 2.84 | 2.93 | -2.98% | |
| 3.06 | 3.15 | 2.92 | 3.02 | -3.82% | |
| 3.15 | 3.23 | 3.14 | 3.14 | -3.68% | |
| 3.00 | 3.38 | 3.00 | 3.26 | +6.19% | |
| 3.25 | 3.30 | 3.07 | 3.07 | -7.25% | |
| 3.42 | 3.42 | 3.30 | 3.31 | -3.50% | |
| 3.38 | 3.47 | 3.31 | 3.43 | +3.31% | |
| 3.57 | 3.60 | 3.26 | 3.32 | -5.41% | |
| 3.48 | 3.57 | 3.29 | 3.51 | +0.57% | |
| 3.45 | 3.51 | 3.41 | 3.49 | +2.35% | |
| 3.69 | 3.82 | 3.41 | 3.41 | -10.26% | |
| 4.06 | 4.06 | 3.64 | 3.80 | -6.40% | |
| 3.81 | 4.11 | 3.81 | 4.06 | +1.00% | |
| 4.07 | 4.10 | 3.77 | 4.02 | -1.95% | |
| 4.32 | 4.32 | 4.01 | 4.10 | -7.03% | |
| 4.49 | 4.59 | 4.17 | 4.41 | -4.55% | |
| 4.10 | 4.62 | 4.02 | 4.62 | +6.70% | |
| 4.32 | 4.37 | 4.00 | 4.33 | +1.17% | |
| 3.94 | 4.34 | 3.63 | 4.28 | +9.46% | |
| 4.19 | 4.49 | 3.53 | 3.91 | +2.89% | |
| 3.20 | 4.07 | 2.85 | 3.80 | -7.32% | |
| 5.80 | 7.23 | 3.16 | 4.10 | +348.09% | |
| 0.928 | 0.93 | 0.915 | 0.915 | -0.54% | |
| 0.952 | 0.965 | 0.92 | 0.92 | -3.36% | |
| 0.99 | 0.99 | 0.952 | 0.952 | -1.86% | |
| 0.952 | 0.97 | 0.952 | 0.97 | +1.89% | |
| 0.952 | 0.952 | 0.952 | 0.952 | 0.00% | |
| 0.952 | 0.952 | 0.952 | 0.952 | 0.00% | |
| 0.952 | 0.952 | 0.952 | 0.952 | +0.11% | |
| 0.951 | 0.955 | 0.951 | 0.951 | +0.11% | |
| 0.95 | 0.955 | 0.95 | 0.95 | -3.06% | |
| 0.95 | 0.98 | 0.95 | 0.98 | +1.03% | |
| 0.93 | 0.97 | 0.93 | 0.97 | +0.31% | |
| 0.967 | 0.967 | 0.967 | 0.967 | -0.31% | |
| 1.01 | 1.01 | 0.97 | 0.97 | -1.12% | |
| 1.04 | 1.04 | 0.981 | 0.981 | -11.62% | |
| 0.96 | 1.12 | 0.948 | 1.11 | +20.00% | |
| 0.916 | 0.95 | 0.916 | 0.925 | -2.12% | |
| 0.945 | 0.945 | 0.945 | 0.945 | +0.53% | |
| 0.98 | 0.98 | 0.92 | 0.94 | -2.59% | |
| 0.85 | 0.965 | 0.85 | 0.965 | +13.53% | |
| 0.855 | 0.865 | 0.85 | 0.85 | -1.51% | |
| 0.92 | 0.92 | 0.85 | 0.863 | -1.48% | |
| 0.85 | 0.876 | 0.85 | 0.876 | +0.69% | |
| 0.87 | 0.87 | 0.87 | 0.87 | +1.99% | |
| 0.865 | 0.87 | 0.853 | 0.853 | -3.07% | |
| 0.88 | 0.88 | 0.88 | 0.88 | -0.68% | |
| 0.852 | 0.92 | 0.852 | 0.886 | +1.26% | |
| 0.85 | 0.875 | 0.85 | 0.875 | +0.57% | |
| 0.82 | 0.87 | 0.82 | 0.87 | +1.64% | |
| 0.88 | 0.898 | 0.838 | 0.856 | -5.93% | |
| 0.918 | 0.92 | 0.91 | 0.91 | -1.09% | |
| 0.92 | 0.92 | 0.92 | 0.92 | 0.00% | |
| 0.92 | 0.92 | 0.92 | 0.92 | +2.22% | |
| 0.92 | 0.98 | 0.90 | 0.90 | -2.49% | |
| 0.98 | 1.00 | 0.92 | 0.923 | -5.33% | |
| 0.92 | 1.00 | 0.92 | 0.975 | +2.63% | |
| 0.986 | 0.986 | 0.95 | 0.95 | -2.66% | |
| 0.976 | 0.976 | 0.976 | 0.976 | -1.71% | |
| 1.01 | 1.02 | 0.993 | 0.993 | +3.01% | |
| 1.02 | 1.02 | 0.954 | 0.964 | -5.49% | |
| 0.994 | 1.05 | 0.994 | 1.02 | +0.99% | |
| 1.00 | 1.03 | 1.00 | 1.01 | 0.00% | |
| 0.99 | 1.05 | 0.98 | 1.01 | -12.93% | |
| 1.04 | 1.21 | 0.92 | 1.16 | +8.41% | |
| 1.00 | 1.10 | 1.00 | 1.07 | +9.18% | |
| 0.95 | 0.98 | 0.95 | 0.98 | +2.08% | |
| 0.90 | 1.00 | 0.90 | 0.96 | +0.21% | |
| 0.98 | 0.98 | 0.92 | 0.958 | -6.99% | |
| 0.996 | 1.03 | 0.996 | 1.03 | +3.00% | |
| 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | |
| 1.01 | 1.05 | 0.995 | 1.03 | +5.10% | |
| 1.02 | 1.02 | 0.98 | 0.98 | -2.97% | |
| 1.00 | 1.01 | 1.00 | 1.01 | +1.51% | |
| 1.02 | 1.02 | 0.99 | 0.995 | -0.50% | |
| 1.00 | 1.00 | 1.00 | 1.00 | +2.04% | |
| 0.98 | 1.01 | 0.98 | 0.98 | -1.01% | |
| 0.98 | 0.99 | 0.98 | 0.99 | +0.20% | |
| 1.03 | 1.04 | 0.98 | 0.988 | +0.82% | |
| 1.03 | 1.05 | 0.98 | 0.98 | 0.00% | |
| 0.99 | 1.02 | 0.98 | 0.98 | -4.85% | |
| 1.05 | 1.07 | 1.03 | 1.03 | +4.04% | |
| 0.99 | 1.00 | 0.99 | 0.99 | -1.98% | |
| 1.04 | 1.04 | 0.984 | 1.01 | -0.39% | |
| 1.03 | 1.03 | 1.01 | 1.01 | -2.50% | |
| 1.02 | 1.05 | 1.02 | 1.04 | +2.97% | |
| 1.05 | 1.05 | 1.01 | 1.01 | -2.42% | |
| 1.03 | 1.04 | 1.03 | 1.04 | 0.00% | |
| 1.05 | 1.05 | 1.02 | 1.04 | -3.81% | |
| 1.00 | 1.08 | 1.00 | 1.08 | -0.37% | |
| 1.02 | 1.09 | 1.00 | 1.08 | -0.92% | |
| 0.98 | 1.10 | 0.98 | 1.09 | +5.83% | |
| 0.99 | 1.03 | 0.99 | 1.03 | -1.44% | |
| 1.02 | 1.05 | 1.02 | 1.05 | -1.51% | |
| 1.03 | 1.10 | 1.00 | 1.06 | +0.19% | |
| 1.10 | 1.10 | 1.01 | 1.06 | -1.94% | |
| 1.01 | 1.08 | 1.00 | 1.08 | +1.89% | |
| 1.07 | 1.07 | 1.06 | 1.06 | +3.92% | |
| 1.06 | 1.06 | 1.02 | 1.02 | -5.56% | |
| 1.10 | 1.10 | 1.06 | 1.08 | +5.88% | |
| 1.01 | 1.04 | 0.98 | 1.02 | +0.49% | |
| 1.05 | 1.09 | 0.98 | 1.02 | -6.02% | |
| 0.99 | 1.20 | 0.99 | 1.08 | +1.89% | |
| 1.08 | 1.08 | 0.88 | 1.06 | -27.40% | |
| 0.896 | 1.79 | 0.865 | 1.46 | +69.77% | |
| 0.90 | 0.90 | 0.86 | 0.86 | +1.18% | |
| 0.825 | 0.85 | 0.825 | 0.85 | -1.16% | |
| 0.85 | 0.86 | 0.85 | 0.86 | 0.00% | |
| 0.86 | 0.86 | 0.86 | 0.86 | +1.18% | |
| 0.863 | 0.89 | 0.85 | 0.85 | -2.07% | |
| 0.872 | 0.92 | 0.86 | 0.868 | -3.45% | |
| 0.82 | 0.899 | 0.82 | 0.899 | +5.15% | |
| 0.87 | 0.90 | 0.811 | 0.855 | -1.72% | |
| 0.87 | 0.87 | 0.87 | 0.87 | -0.57% | |
| 0.81 | 0.992 | 0.81 | 0.875 | +0.57% | |
| 0.925 | 0.925 | 0.87 | 0.87 | -4.40% | |
| 0.91 | 0.91 | 0.91 | 0.91 | +0.44% | |
| 0.90 | 0.906 | 0.90 | 0.906 | +1.00% | |
| 0.85 | 0.935 | 0.85 | 0.897 | -5.58% | |
| 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | |
| 0.982 | 0.99 | 0.92 | 0.95 | -3.94% | |
| 0.86 | 0.99 | 0.86 | 0.989 | +17.74% | |
| 0.828 | 0.86 | 0.828 | 0.84 | +4.61% | |
| 0.803 | 0.803 | 0.803 | 0.803 | 0.00% | |
| 0.80 | 0.815 | 0.80 | 0.803 | +2.69% | |
| 0.81 | 0.81 | 0.782 | 0.782 | -4.75% | |
| 0.833 | 0.833 | 0.79 | 0.821 | -0.24% | |
| 0.799 | 0.823 | 0.799 | 0.823 | +2.49% | |
| 0.86 | 0.87 | 0.775 | 0.803 | -8.85% | |
| 0.95 | 0.95 | 0.857 | 0.881 | -16.10% | |
| 0.785 | 1.10 | 0.785 | 1.05 | +35.48% | |
| 0.869 | 0.869 | 0.775 | 0.775 | -5.49% | |
| 0.80 | 0.867 | 0.80 | 0.82 | -3.53% | |
| 0.764 | 0.85 | 0.742 | 0.85 | +1.55% | |
| 0.834 | 0.837 | 0.834 | 0.837 | -1.53% | |
| 0.794 | 0.869 | 0.794 | 0.85 | +7.19% | |
| 0.867 | 0.867 | 0.793 | 0.793 | -8.54% | |
| 0.867 | 0.867 | 0.867 | 0.867 | 0.00% | |
| 0.869 | 0.869 | 0.84 | 0.867 | +3.21% | |
| 0.78 | 0.869 | 0.78 | 0.84 | +6.33% | |
| 0.735 | 0.79 | 0.72 | 0.79 | -0.63% | |
| 0.869 | 0.869 | 0.65 | 0.795 | -3.52% | |
| 0.865 | 0.865 | 0.82 | 0.824 | -4.19% | |
| 0.865 | 0.879 | 0.86 | 0.86 | -1.49% | |
| 0.86 | 0.897 | 0.86 | 0.873 | +0.34% | |
| 0.897 | 0.897 | 0.87 | 0.87 | 0.00% | |
| 0.97 | 0.97 | 0.87 | 0.87 | -5.43% | |
| 0.901 | 0.93 | 0.88 | 0.92 | +2.11% | |
| 0.875 | 0.901 | 0.875 | 0.901 | +2.97% | |
| 0.862 | 0.875 | 0.86 | 0.875 | -7.11% | |
| 0.865 | 0.986 | 0.865 | 0.942 | +9.53% | |
| 0.90 | 0.915 | 0.86 | 0.86 | -7.53% | |
| 0.93 | 0.965 | 0.93 | 0.93 | 0.00% | |
| 0.956 | 0.966 | 0.92 | 0.93 | +3.33% | |
| 0.92 | 0.94 | 0.90 | 0.90 | -7.22% | |
| 1.06 | 1.06 | 0.97 | 0.97 | -11.82% | |
| 0.892 | 1.10 | 0.88 | 1.10 | +19.57% | |
| 0.915 | 0.98 | 0.915 | 0.92 | +1.10% | |
| 0.88 | 0.91 | 0.88 | 0.91 | +2.25% | |
| 0.87 | 0.89 | 0.87 | 0.89 | -1.11% | |
| 0.88 | 0.90 | 0.86 | 0.90 | +2.04% | |
| 0.88 | 0.882 | 0.88 | 0.882 | 0.00% | |
| 0.85 | 0.882 | 0.85 | 0.882 | +0.34% | |
| 0.855 | 0.898 | 0.852 | 0.879 | +3.41% | |
| 0.877 | 0.878 | 0.85 | 0.85 | -2.30% | |
| 0.85 | 0.87 | 0.85 | 0.87 | +2.35% | |
| 0.877 | 0.878 | 0.83 | 0.85 | 0.00% | |
| 0.888 | 0.888 | 0.85 | 0.85 | -1.39% | |
| 0.868 | 0.889 | 0.862 | 0.862 | -4.33% | |
| 0.87 | 0.906 | 0.862 | 0.901 | +1.12% | |
| 0.863 | 0.891 | 0.862 | 0.891 | +3.24% | |
| 0.92 | 0.92 | 0.85 | 0.863 | +1.53% | |
| 0.85 | 0.90 | 0.85 | 0.85 | -5.56% | |
| 0.847 | 0.90 | 0.847 | 0.90 | -0.55% | |
| 0.85 | 0.95 | 0.85 | 0.905 | +6.22% | |
| 0.90 | 0.942 | 0.84 | 0.852 | -5.33% | |
| 0.90 | 0.952 | 0.90 | 0.90 | -1.10% | |
| 0.97 | 0.97 | 0.90 | 0.91 | -7.14% | |
| 1.07 | 1.07 | 0.965 | 0.98 | -9.26% | |
| 1.12 | 1.12 | 1.04 | 1.08 | -3.57% | |
| 0.83 | 1.15 | 0.83 | 1.12 | +22.14% | |
| 0.812 | 0.925 | 0.812 | 0.917 | +6.63% | |
| 0.90 | 0.90 | 0.822 | 0.86 | -7.53% | |
| 0.93 | 0.93 | 0.93 | 0.93 | 0.00% | |
| 0.92 | 0.93 | 0.90 | 0.93 | +3.33% | |
| 0.93 | 0.95 | 0.90 | 0.90 | -3.23% | |
| 1.01 | 1.01 | 0.93 | 0.93 | -1.06% | |
| 0.936 | 1.01 | 0.936 | 0.94 | -3.09% | |
| 0.98 | 1.01 | 0.93 | 0.97 | -3.10% | |
| 0.98 | 1.04 | 0.935 | 1.00 | +5.37% | |
| 0.95 | 1.00 | 0.93 | 0.95 | -1.04% | |
| 0.98 | 1.01 | 0.93 | 0.96 | +2.13% | |
| 0.948 | 1.04 | 0.923 | 0.94 | -0.32% | |
| 0.96 | 0.971 | 0.923 | 0.943 | +0.11% | |
| 0.97 | 0.97 | 0.93 | 0.942 | +1.29% | |
| 0.935 | 0.988 | 0.92 | 0.93 | -2.92% | |
| 0.959 | 1.01 | 0.94 | 0.958 | +1.91% | |
| 0.935 | 0.94 | 0.935 | 0.94 | -0.11% | |
| 0.95 | 1.01 | 0.92 | 0.941 | -7.75% | |
| 0.97 | 1.03 | 0.953 | 1.02 | +4.62% | |
| 1.02 | 1.06 | 0.95 | 0.975 | +4.84% | |
| 0.99 | 1.00 | 0.913 | 0.93 | -4.12% | |
| 1.04 | 1.10 | 0.97 | 0.97 | -13.39% | |
| 0.91 | 1.12 | 0.87 | 1.12 | +28.74% | |
| 0.84 | 0.923 | 0.84 | 0.87 | -2.14% | |
| 0.96 | 0.96 | 0.889 | 0.889 | -4.41% | |
| 0.898 | 1.02 | 0.892 | 0.93 | +3.56% | |
| 0.96 | 0.96 | 0.87 | 0.898 | -2.29% | |
| 0.947 | 0.95 | 0.889 | 0.919 | -3.26% | |
| 0.90 | 0.96 | 0.89 | 0.95 | +10.34% | |
| 0.909 | 0.917 | 0.82 | 0.861 | +5.00% | |
| 0.825 | 0.90 | 0.82 | 0.82 | -2.38% | |
| 0.891 | 0.92 | 0.84 | 0.84 | -5.72% | |
| 0.85 | 0.927 | 0.82 | 0.891 | +4.82% | |
| 0.87 | 0.92 | 0.848 | 0.85 | -4.49% | |
| 1.01 | 1.01 | 0.89 | 0.89 | -4.30% | |
| 0.98 | 1.00 | 0.92 | 0.93 | -3.12% | |
| 1.01 | 1.03 | 0.95 | 0.96 | -4.95% | |
| 1.05 | 1.05 | 0.951 | 1.01 | +1.10% | |
| 1.04 | 1.08 | 0.913 | 0.999 | -4.86% | |
| 1.00 | 1.09 | 0.997 | 1.05 | +5.53% | |
| 1.00 | 1.00 | 0.954 | 0.995 | -0.50% | |
| 1.04 | 1.04 | 1.00 | 1.00 | 0.00% | |
| 0.94 | 1.05 | 0.94 | 1.00 | +3.09% | |
| 1.03 | 1.04 | 0.97 | 0.97 | -7.62% | |
| 1.08 | 1.08 | 1.04 | 1.05 | -2.78% | |
| 1.09 | 1.10 | 1.05 | 1.08 | -1.82% | |
| 1.10 | 1.17 | 1.10 | 1.10 | -2.65% | |
| 1.15 | 1.19 | 1.11 | 1.13 | 0.00% | |
| 1.16 | 1.18 | 1.13 | 1.13 | -1.74% | |
| 1.17 | 1.17 | 1.08 | 1.15 | +2.59% | |
| 1.27 | 1.28 | 1.10 | 1.12 | -9.60% | |
| 1.26 | 1.27 | 1.24 | 1.24 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the XHG chart for longer ranges.