Free Trial
→ Unveiled: NVIDIA’s 'Secret Royalty' Program (From Behind the Markets) (Ad) Free XCH Stock Alerts

XCHG (XCH) Stock Chart & Stock Price History

XCHG logo
$19.41 +1.81 (+10.28%)
(As of 11/15/2024 ET)
Compare

XCHG Stock Price Performance

5 Day
Performance
+2.70%
1 Month
Performance
+1.36%
Receive XCH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for XCHG and its competitors with MarketBeat's FREE daily newsletter.

XCH Stock Chart for Sunday, November, 17, 2024

XCH Chart by TradingView

XCHG Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/15/2024$18.12$19.41
+7.12%		$19.60$17.86113,265 shs$46.06 billion
11/14/2024$19.60$18.12
-7.55%		$20.50$17.6070,868 shs$43.00 billion
11/13/2024$18.90$19.60
+3.70%		$20.40$18.3243,264 shs$46.51 billion
11/12/2024$18.54$18.90
+1.92%		$20.05$18.1098,963 shs$44.85 billion
11/11/2024$17.00$18.54
+9.09%		$19.00$16.0036,480 shs$44.01 billion
11/08/2024$16.24$16.85
+3.76%		$17.00$15.6068,911 shs$39.98 billion
11/07/2024$15.58$16.24
+4.24%		$16.66$15.5612,379 shs$38.54 billion
11/06/2024$16.54$15.58
-5.80%		$18.18$15.5034,832 shs$36.97 billion
11/05/2024$19.39$16.54
-14.70%		$19.12$16.4529,584 shs$39.25 billion
11/04/2024$18.97$19.39
+2.21%		$20.19$18.1957,179 shs$46.01 billion
11/01/2024$19.86$18.97
-4.48%		$20.95$18.4242,747 shs$45.01 billion
10/31/2024$19.55$19.86
+1.59%		$20.88$18.2533,701 shs$47.13 billion
10/30/2024$26.00$19.55
-24.81%		$25.85$16.0984,929 shs$46.39 billion
10/29/2024$26.79$26.00
-2.95%		$27.60$24.5037,868 shs$61.70 billion
10/28/2024$28.00$26.79
-4.32%		$30.47$23.9553,097 shs$63.57 billion
10/25/2024$24.48$27.70
+13.15%		$28.93$22.7544,048 shs$65.73 billion
10/24/2024$24.79$24.48
-1.25%		$27.49$20.63175,070 shs$58.09 billion
10/23/2024$20.74$24.79
+19.53%		$25.00$20.2191,635 shs$58.82 billion
10/22/2024$20.40$20.74
+1.69%		$20.98$19.719,118 shs$49.21 billion
10/21/2024$18.41$20.40
+10.78%		$21.66$17.9071,220 shs$48.40 billion
10/18/2024$19.15$18.41
-3.86%		$24.00$13.65143,225 shs$43.69 billion
10/17/2024$17.30$19.15
+10.69%		$19.92$17.5346,277 shs$45.44 billion
10/16/2024$14.72$17.30
+17.53%		$19.88$13.81131,917 shs$41.05 billion

Related Companies

This page (NASDAQ:XCH) was last updated on 11/17/2024 by MarketBeat.com Staff
From Our Partners
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
The Crypto That’s Making Wall Street Sweat
The Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech gian...
Crypto 101 Media | Sponsored
There is a little known company that is changing warfare
With geo - political instability around the world investors are flocking to defense contract stocks. There...
Reticulate | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Elon knows the truth, which is why they want him silenced
Elon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to h...
Porter & Company | Sponsored
24/7 Automated Profits in Crypto
What if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...
Crypto Swap Profits | Sponsored
Trump Wins… But Elon Says Get Ready to Brace
Trump's back in the White House, ready to hit the gas on America's comeback. He's taking on the economy wi...
Genesis Gold Group | Sponsored
Unveiled: NVIDIA’s "Secret Royalty" Program
Did you know that there's an investment that will give you the opportunity to collect "royalties" every time N...
Behind the Markets | Sponsored