Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Xchg Ltd (XCH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.699 0.84 0.699 0.79 738
9th Jul 2026 (Thu) 0.68 0.777 0.67 0.766 56,079
8th Jul 2026 (Wed) 0.5942 0.649 0.5942 0.6402 10,755
7th Jul 2026 (Tue) 0.6177 0.7462 0.551 0.597 88,597
6th Jul 2026 (Mon) 0.5557 0.63 0.55 0.59 6,383
3rd Jul 2026 (Fri) 0.709 0.709 0.5709 0.5709 0
2nd Jul 2026 (Thu) 0.709 0.7152 0.54 0.5709 216,564
1st Jul 2026 (Wed) 0.7102 0.74 0.6901 0.7071 2,157
30th Jun 2026 (Tue) 0.7201 0.79 0.7011 0.79 14,968
29th Jun 2026 (Mon) 0.74 0.8165 0.6643 0.8188 12,974
26th Jun 2026 (Fri) 0.7778 0.95 0.7778 0.87 142,590
25th Jun 2026 (Thu) 0.8274 1.51 0.82 0.8924 232,696
24th Jun 2026 (Wed) 0.7506 0.83 0.74 0.80 12,276
23rd Jun 2026 (Tue) 0.6418 1.16 0.6418 1.01 106,181
22nd Jun 2026 (Mon) 0.65 0.6846 0.65 0.6632 436
19th Jun 2026 (Fri) 0.63 0.6992 0.63 0.6799 202
18th Jun 2026 (Thu) 0.63 0.6992 0.63 0.6799 202
17th Jun 2026 (Wed) 0.5999 0.699 0.5999 0.699 6,697
16th Jun 2026 (Tue) 0.5999 0.645 0.5999 0.645 206
15th Jun 2026 (Mon) 0.5999 0.62 0.5862 0.625 382
12th Jun 2026 (Fri) 0.5894 0.6021 0.5743 0.6399 3,515
11th Jun 2026 (Thu) 0.64 0.64 0.64 0.6101 176
10th Jun 2026 (Wed) 0.667 0.667 0.667 0.6318 406
9th Jun 2026 (Tue) 0.6135 0.6505 0.6121 0.6401 0
8th Jun 2026 (Mon) 0.5907 0.774 0.5841 0.6919 17,584
5th Jun 2026 (Fri) 0.5942 0.5942 0.5656 0.594 5,639
4th Jun 2026 (Thu) 0.5851 0.5851 0.5851 0.6111 3,599
3rd Jun 2026 (Wed) 0.606 0.6978 0.5756 0.6449 61,968
2nd Jun 2026 (Tue) 0.6597 0.6597 0.6162 0.6121 6,630
1st Jun 2026 (Mon) 0.6827 0.6847 0.6776 0.66 432
29th May 2026 (Fri) 0.7145 0.7145 0.66 0.66 614
28th May 2026 (Thu) 0.6739 0.6907 0.6739 0.6907 74
27th May 2026 (Wed) 0.6739 0.7098 0.6739 0.6924 1,140
26th May 2026 (Tue) 0.655 0.6982 0.6512 0.66 1,375
25th May 2026 (Mon) 0.7073 0.7073 0.6481 0.6481 1,234
22nd May 2026 (Fri) 0.7073 0.7073 0.6481 0.6481 1,234
21st May 2026 (Thu) 0.6995 0.7225 0.699 0.715 819
20th May 2026 (Wed) 0.67 0.7334 0.6602 0.6936 5,005
19th May 2026 (Tue) 0.747 0.802 0.7056 0.7369 1,612
18th May 2026 (Mon) 0.7102 0.7102 0.681 0.7035 449
15th May 2026 (Fri) 0.8101 0.83 0.757 0.79 1,063
14th May 2026 (Thu) 0.895 0.91 0.82 0.90 3,768
13th May 2026 (Wed) 0.72 0.72 0.6692 0.71 47
12th May 2026 (Tue) 0.80 0.80 0.73 0.73 3,352
11th May 2026 (Mon) 0.83 0.83 0.78 0.832 2,837
FTSE 100 Latest
Value10,497.29
Change24.84