NYSE - Nasdaq Real Time Price • USD
XPeng Inc. (XPEV)
As of 2:07 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 8.51 | 8.54 | 8.14 | 8.30 | 8.30 | 11,514,099 |
May 17, 2024 | 8.16 | 8.47 | 8.03 | 8.30 | 8.30 | 9,168,800 |
May 16, 2024 | 8.04 | 8.45 | 7.90 | 8.27 | 8.27 | 9,469,600 |
May 15, 2024 | 8.51 | 8.53 | 7.87 | 7.99 | 7.99 | 11,634,800 |
May 14, 2024 | 8.06 | 8.29 | 8.03 | 8.28 | 8.28 | 10,657,200 |
May 13, 2024 | 7.92 | 8.43 | 7.92 | 8.09 | 8.09 | 18,575,200 |
May 10, 2024 | 8.11 | 8.29 | 7.68 | 7.73 | 7.73 | 18,385,400 |
May 9, 2024 | 8.16 | 8.34 | 8.04 | 8.16 | 8.16 | 10,077,500 |
May 8, 2024 | 8.01 | 8.03 | 7.67 | 7.89 | 7.89 | 21,771,500 |
May 7, 2024 | 8.76 | 8.78 | 8.40 | 8.43 | 8.43 | 13,501,500 |
May 6, 2024 | 8.96 | 9.15 | 8.88 | 9.03 | 9.03 | 11,830,500 |
May 3, 2024 | 9.12 | 9.30 | 8.93 | 9.06 | 9.06 | 16,610,900 |
May 2, 2024 | 8.74 | 9.53 | 8.58 | 9.40 | 9.40 | 28,740,500 |
May 1, 2024 | 8.12 | 8.30 | 7.99 | 8.12 | 8.12 | 13,997,400 |
Apr 30, 2024 | 7.98 | 8.15 | 7.92 | 8.13 | 8.13 | 9,043,900 |
Apr 29, 2024 | 7.92 | 8.10 | 7.84 | 8.10 | 8.10 | 14,125,500 |
Apr 26, 2024 | 7.69 | 7.98 | 7.65 | 7.84 | 7.84 | 19,376,500 |
Apr 25, 2024 | 6.99 | 7.11 | 6.95 | 7.08 | 7.08 | 6,048,900 |
Apr 24, 2024 | 7.30 | 7.39 | 7.04 | 7.08 | 7.08 | 10,554,500 |
Apr 23, 2024 | 6.98 | 7.20 | 6.92 | 7.18 | 7.18 | 11,969,500 |
Apr 22, 2024 | 6.71 | 7.06 | 6.55 | 6.98 | 6.98 | 15,120,100 |
Apr 19, 2024 | 6.99 | 7.11 | 6.86 | 6.93 | 6.93 | 11,229,900 |
Apr 18, 2024 | 7.37 | 7.39 | 7.00 | 7.17 | 7.17 | 15,563,100 |
Apr 17, 2024 | 7.42 | 7.59 | 7.21 | 7.42 | 7.42 | 16,418,200 |
Apr 16, 2024 | 7.00 | 7.27 | 6.99 | 7.15 | 7.15 | 12,539,500 |
Apr 15, 2024 | 7.51 | 7.51 | 7.07 | 7.20 | 7.20 | 12,909,400 |
Apr 12, 2024 | 7.83 | 7.85 | 7.40 | 7.46 | 7.46 | 16,751,200 |
Apr 11, 2024 | 8.14 | 8.30 | 8.07 | 8.27 | 8.27 | 7,797,800 |
Apr 10, 2024 | 8.01 | 8.19 | 7.93 | 8.15 | 8.15 | 12,692,400 |
Apr 9, 2024 | 7.57 | 8.11 | 7.54 | 8.07 | 8.07 | 22,459,900 |
Apr 8, 2024 | 7.25 | 7.43 | 7.18 | 7.38 | 7.38 | 11,404,400 |
Apr 5, 2024 | 7.36 | 7.70 | 7.32 | 7.39 | 7.39 | 15,560,900 |
Apr 4, 2024 | 7.51 | 7.69 | 7.42 | 7.42 | 7.42 | 15,442,300 |
Apr 3, 2024 | 7.36 | 7.45 | 7.27 | 7.43 | 7.43 | 12,572,000 |
Apr 2, 2024 | 7.50 | 7.60 | 7.30 | 7.59 | 7.59 | 15,728,800 |
Apr 1, 2024 | 7.80 | 7.99 | 7.65 | 7.76 | 7.76 | 15,947,800 |
Mar 28, 2024 | 8.08 | 8.14 | 7.61 | 7.68 | 7.68 | 28,533,600 |
Mar 27, 2024 | 8.16 | 8.17 | 7.75 | 7.81 | 7.81 | 37,202,500 |
Mar 26, 2024 | 8.70 | 8.75 | 8.50 | 8.54 | 8.54 | 10,135,700 |
Mar 25, 2024 | 8.59 | 8.80 | 8.51 | 8.57 | 8.57 | 10,648,800 |
Mar 22, 2024 | 8.84 | 8.85 | 8.44 | 8.52 | 8.52 | 19,653,800 |
Mar 21, 2024 | 9.47 | 9.70 | 9.24 | 9.24 | 9.24 | 15,783,100 |
Mar 20, 2024 | 9.51 | 9.61 | 9.13 | 9.51 | 9.51 | 37,562,600 |
Mar 19, 2024 | 10.18 | 10.52 | 9.27 | 9.89 | 9.89 | 23,088,100 |
Mar 18, 2024 | 10.33 | 10.45 | 9.78 | 9.82 | 9.82 | 15,724,300 |
Mar 15, 2024 | 9.66 | 9.83 | 9.57 | 9.64 | 9.64 | 8,935,300 |
Mar 14, 2024 | 9.78 | 9.87 | 9.29 | 9.39 | 9.39 | 10,739,500 |
Mar 13, 2024 | 10.18 | 10.41 | 9.98 | 10.00 | 10.00 | 9,572,200 |
Mar 12, 2024 | 10.41 | 10.64 | 10.10 | 10.32 | 10.32 | 11,034,900 |
Mar 11, 2024 | 9.88 | 10.25 | 9.87 | 10.05 | 10.05 | 12,629,700 |
Mar 8, 2024 | 9.46 | 9.69 | 9.44 | 9.52 | 9.52 | 9,926,200 |
Mar 7, 2024 | 9.28 | 9.46 | 9.04 | 9.45 | 9.45 | 11,031,300 |
Mar 6, 2024 | 9.73 | 9.87 | 9.36 | 9.60 | 9.60 | 11,394,300 |
Mar 5, 2024 | 9.01 | 9.41 | 8.91 | 9.15 | 9.15 | 9,407,500 |
Mar 4, 2024 | 9.42 | 9.45 | 9.03 | 9.15 | 9.15 | 12,265,100 |
Mar 1, 2024 | 9.43 | 10.14 | 9.39 | 9.95 | 9.95 | 22,282,000 |
Feb 29, 2024 | 9.25 | 9.69 | 9.19 | 9.43 | 9.43 | 17,902,000 |
Feb 28, 2024 | 8.95 | 8.98 | 8.65 | 8.73 | 8.73 | 12,780,800 |
Feb 27, 2024 | 9.46 | 9.59 | 9.26 | 9.38 | 9.38 | 10,020,000 |
Feb 26, 2024 | 8.93 | 9.43 | 8.92 | 9.22 | 9.22 | 15,916,000 |
Feb 23, 2024 | 8.92 | 9.03 | 8.57 | 8.63 | 8.63 | 11,718,700 |
Feb 22, 2024 | 9.20 | 9.24 | 8.94 | 9.14 | 9.14 | 7,367,300 |
Feb 21, 2024 | 9.18 | 9.40 | 9.06 | 9.08 | 9.08 | 9,342,800 |
Feb 20, 2024 | 9.01 | 9.26 | 8.85 | 9.00 | 9.00 | 10,401,900 |
Feb 16, 2024 | 9.56 | 9.75 | 9.41 | 9.52 | 9.52 | 10,517,300 |
Feb 15, 2024 | 9.07 | 9.32 | 9.05 | 9.16 | 9.16 | 7,093,400 |
Feb 14, 2024 | 9.00 | 9.15 | 8.81 | 8.99 | 8.99 | 9,514,300 |
Feb 13, 2024 | 8.56 | 8.66 | 8.42 | 8.54 | 8.54 | 6,979,400 |
Feb 12, 2024 | 8.50 | 9.14 | 8.50 | 8.82 | 8.82 | 10,850,600 |
Feb 9, 2024 | 8.43 | 8.52 | 8.28 | 8.49 | 8.49 | 5,983,200 |
Feb 8, 2024 | 8.40 | 8.50 | 8.23 | 8.42 | 8.42 | 7,914,500 |
Feb 7, 2024 | 8.39 | 8.57 | 8.26 | 8.43 | 8.43 | 11,524,900 |
Feb 6, 2024 | 8.56 | 8.82 | 8.34 | 8.79 | 8.79 | 17,488,900 |
Feb 5, 2024 | 8.01 | 8.01 | 7.80 | 7.87 | 7.87 | 11,847,300 |
Feb 2, 2024 | 8.24 | 8.25 | 8.02 | 8.19 | 8.19 | 12,292,400 |
Feb 1, 2024 | 8.50 | 8.73 | 8.32 | 8.47 | 8.47 | 12,436,200 |
Jan 31, 2024 | 8.39 | 8.64 | 8.23 | 8.33 | 8.33 | 12,376,600 |
Jan 30, 2024 | 8.77 | 8.78 | 8.56 | 8.65 | 8.65 | 9,829,000 |
Jan 29, 2024 | 8.88 | 8.95 | 8.48 | 8.92 | 8.92 | 14,423,800 |
Jan 26, 2024 | 8.98 | 9.14 | 8.89 | 8.97 | 8.97 | 8,807,800 |
Jan 25, 2024 | 9.18 | 9.24 | 8.93 | 9.05 | 9.05 | 16,244,500 |
Jan 24, 2024 | 9.93 | 10.08 | 9.16 | 9.20 | 9.20 | 24,059,000 |
Jan 23, 2024 | 9.78 | 10.48 | 9.51 | 9.72 | 9.72 | 25,027,300 |
Jan 22, 2024 | 8.95 | 9.53 | 8.85 | 9.34 | 9.34 | 17,934,500 |
Jan 19, 2024 | 9.52 | 9.70 | 9.24 | 9.64 | 9.64 | 16,885,900 |
Jan 18, 2024 | 10.13 | 10.30 | 9.70 | 9.87 | 9.87 | 18,447,600 |
Jan 17, 2024 | 9.79 | 10.35 | 9.73 | 10.10 | 10.10 | 17,470,000 |
Jan 16, 2024 | 10.99 | 11.01 | 10.53 | 10.62 | 10.62 | 19,363,700 |
Jan 12, 2024 | 11.88 | 12.18 | 11.72 | 11.77 | 11.77 | 9,778,300 |
Jan 11, 2024 | 12.77 | 12.80 | 12.11 | 12.25 | 12.25 | 8,576,200 |
Jan 10, 2024 | 12.45 | 12.55 | 12.25 | 12.40 | 12.40 | 10,672,600 |
Jan 9, 2024 | 12.52 | 12.73 | 12.47 | 12.60 | 12.60 | 8,103,100 |
Jan 8, 2024 | 12.42 | 12.81 | 12.29 | 12.70 | 12.70 | 11,094,100 |
Jan 5, 2024 | 13.65 | 13.68 | 13.03 | 13.09 | 13.09 | 12,054,700 |
Jan 4, 2024 | 14.01 | 14.06 | 13.77 | 13.79 | 13.79 | 7,375,500 |
Jan 3, 2024 | 13.82 | 14.31 | 13.76 | 14.23 | 14.23 | 9,138,600 |
Jan 2, 2024 | 14.30 | 14.43 | 13.84 | 14.04 | 14.04 | 10,428,500 |
Dec 29, 2023 | 14.53 | 14.95 | 14.46 | 14.59 | 14.59 | 14,553,400 |
Dec 28, 2023 | 14.00 | 14.81 | 14.00 | 14.27 | 14.27 | 20,422,100 |
Dec 27, 2023 | 13.92 | 14.03 | 13.56 | 13.65 | 13.65 | 10,042,900 |
Dec 26, 2023 | 14.08 | 14.40 | 14.00 | 14.03 | 14.03 | 9,203,500 |
Dec 22, 2023 | 13.69 | 14.07 | 13.64 | 13.81 | 13.81 | 7,990,900 |
Dec 21, 2023 | 14.05 | 14.31 | 13.93 | 14.17 | 14.17 | 6,839,500 |
Dec 20, 2023 | 14.37 | 14.55 | 13.97 | 13.98 | 13.98 | 12,763,000 |
Dec 19, 2023 | 14.67 | 14.90 | 14.60 | 14.79 | 14.79 | 10,662,600 |
Dec 18, 2023 | 14.42 | 14.56 | 14.16 | 14.32 | 14.32 | 13,489,400 |
Dec 15, 2023 | 14.78 | 14.93 | 14.30 | 14.47 | 14.47 | 25,560,200 |
Dec 14, 2023 | 15.13 | 16.28 | 15.07 | 15.65 | 15.65 | 11,508,100 |
Dec 13, 2023 | 14.98 | 15.39 | 14.62 | 15.38 | 15.38 | 9,705,400 |
Dec 12, 2023 | 15.73 | 15.84 | 15.25 | 15.53 | 15.53 | 7,007,200 |
Dec 11, 2023 | 15.52 | 15.98 | 15.40 | 15.89 | 15.89 | 8,817,300 |
Dec 8, 2023 | 15.48 | 15.58 | 14.93 | 15.15 | 15.15 | 14,196,800 |
Dec 7, 2023 | 16.38 | 16.52 | 15.97 | 16.00 | 16.00 | 7,138,900 |
Dec 6, 2023 | 16.57 | 16.98 | 16.45 | 16.70 | 16.70 | 9,341,200 |
Dec 5, 2023 | 16.12 | 16.48 | 15.94 | 16.19 | 16.19 | 8,495,100 |
Dec 4, 2023 | 15.67 | 16.20 | 15.48 | 16.02 | 16.02 | 10,682,300 |
Dec 1, 2023 | 16.21 | 16.21 | 15.57 | 15.74 | 15.74 | 12,695,000 |
Nov 30, 2023 | 17.11 | 17.17 | 16.49 | 16.61 | 16.61 | 8,271,700 |
Nov 29, 2023 | 17.49 | 17.84 | 17.11 | 17.16 | 17.16 | 8,585,700 |
Nov 28, 2023 | 17.80 | 18.00 | 17.51 | 17.88 | 17.88 | 5,991,100 |
Nov 27, 2023 | 18.19 | 18.25 | 17.71 | 17.71 | 17.71 | 6,513,000 |
Nov 24, 2023 | 18.30 | 18.74 | 17.88 | 18.48 | 18.48 | 11,047,300 |
Nov 22, 2023 | 17.55 | 17.69 | 17.24 | 17.42 | 17.42 | 5,001,300 |
Nov 21, 2023 | 18.03 | 18.20 | 17.36 | 17.40 | 17.40 | 9,450,900 |
Nov 20, 2023 | 17.52 | 18.49 | 17.52 | 18.23 | 18.23 | 15,703,800 |
Nov 17, 2023 | 16.75 | 17.03 | 16.57 | 16.79 | 16.79 | 10,455,300 |
Nov 16, 2023 | 16.79 | 16.89 | 16.04 | 16.23 | 16.23 | 10,574,900 |
Nov 15, 2023 | 16.62 | 17.73 | 16.11 | 17.39 | 17.39 | 15,781,600 |
Nov 14, 2023 | 16.54 | 17.08 | 16.18 | 17.00 | 17.00 | 14,171,900 |
Nov 13, 2023 | 15.50 | 15.88 | 15.46 | 15.66 | 15.66 | 6,599,100 |
Nov 10, 2023 | 15.74 | 15.77 | 15.14 | 15.26 | 15.26 | 9,598,200 |
Nov 9, 2023 | 16.36 | 16.48 | 15.81 | 15.89 | 15.89 | 8,572,600 |
Nov 8, 2023 | 16.25 | 16.38 | 15.95 | 16.10 | 16.10 | 10,335,000 |
Nov 7, 2023 | 16.98 | 17.17 | 16.58 | 17.13 | 17.13 | 10,668,700 |
Nov 6, 2023 | 17.80 | 17.91 | 17.14 | 17.43 | 17.43 | 9,528,700 |
Nov 3, 2023 | 16.75 | 17.45 | 16.41 | 17.14 | 17.14 | 11,028,100 |
Nov 2, 2023 | 16.15 | 16.96 | 15.94 | 16.54 | 16.54 | 14,161,200 |
Nov 1, 2023 | 14.80 | 15.61 | 14.61 | 15.50 | 15.50 | 13,506,900 |
Oct 31, 2023 | 14.67 | 14.78 | 14.23 | 14.48 | 14.48 | 8,877,200 |
Oct 30, 2023 | 15.16 | 15.28 | 14.70 | 14.91 | 14.91 | 6,481,100 |
Oct 27, 2023 | 15.20 | 15.48 | 14.55 | 14.70 | 14.70 | 9,023,700 |
Oct 26, 2023 | 14.52 | 14.85 | 14.34 | 14.58 | 14.58 | 8,763,300 |
Oct 25, 2023 | 14.82 | 14.93 | 14.08 | 14.11 | 14.11 | 10,678,200 |
Oct 24, 2023 | 14.36 | 15.39 | 14.35 | 15.34 | 15.34 | 13,203,400 |
Oct 23, 2023 | 13.34 | 14.08 | 13.22 | 13.91 | 13.91 | 9,102,200 |
Oct 20, 2023 | 13.45 | 13.85 | 13.37 | 13.42 | 13.42 | 9,697,300 |
Oct 19, 2023 | 13.37 | 13.85 | 13.37 | 13.63 | 13.63 | 10,122,900 |
Oct 18, 2023 | 14.98 | 15.01 | 13.47 | 13.80 | 13.80 | 23,442,200 |
Oct 17, 2023 | 15.16 | 15.66 | 15.10 | 15.38 | 15.38 | 7,507,600 |
Oct 16, 2023 | 15.73 | 15.84 | 14.98 | 15.35 | 15.35 | 11,996,900 |
Oct 13, 2023 | 16.28 | 16.63 | 15.93 | 16.14 | 16.14 | 7,642,300 |
Oct 12, 2023 | 17.11 | 17.16 | 15.90 | 16.30 | 16.30 | 11,111,700 |
Oct 11, 2023 | 17.20 | 17.68 | 17.01 | 17.01 | 17.01 | 11,794,800 |
Oct 10, 2023 | 16.52 | 17.00 | 16.35 | 16.94 | 16.94 | 8,529,600 |
Oct 9, 2023 | 17.20 | 17.26 | 15.89 | 16.29 | 16.29 | 25,467,900 |
Oct 6, 2023 | 17.70 | 18.23 | 17.35 | 18.16 | 18.16 | 8,481,400 |
Oct 5, 2023 | 17.91 | 18.01 | 17.56 | 17.95 | 17.95 | 7,169,800 |
Oct 4, 2023 | 17.29 | 18.01 | 17.28 | 17.97 | 17.97 | 8,508,100 |
Oct 3, 2023 | 17.59 | 17.77 | 17.24 | 17.44 | 17.44 | 9,387,400 |
Oct 2, 2023 | 18.30 | 18.51 | 17.91 | 18.13 | 18.13 | 8,819,100 |
Sep 29, 2023 | 18.02 | 18.46 | 17.81 | 18.36 | 18.36 | 11,957,500 |
Sep 28, 2023 | 16.49 | 17.42 | 16.47 | 17.22 | 17.22 | 11,415,300 |
Sep 27, 2023 | 16.36 | 16.69 | 16.09 | 16.69 | 16.69 | 8,127,900 |
Sep 26, 2023 | 16.32 | 16.81 | 16.15 | 16.22 | 16.22 | 6,960,300 |
Sep 25, 2023 | 16.53 | 16.79 | 16.25 | 16.69 | 16.69 | 16,998,300 |
Sep 22, 2023 | 16.99 | 16.99 | 16.38 | 16.44 | 16.44 | 13,553,500 |
Sep 21, 2023 | 15.64 | 16.18 | 15.39 | 15.89 | 15.89 | 14,625,400 |
Sep 20, 2023 | 17.41 | 17.85 | 16.25 | 16.35 | 16.35 | 16,932,000 |
Sep 19, 2023 | 18.39 | 18.67 | 17.06 | 17.49 | 17.49 | 14,774,500 |
Sep 18, 2023 | 18.01 | 18.57 | 18.01 | 18.46 | 18.46 | 6,040,200 |
Sep 15, 2023 | 18.52 | 18.70 | 18.01 | 18.30 | 18.30 | 6,612,000 |
Sep 14, 2023 | 18.08 | 18.51 | 18.08 | 18.35 | 18.35 | 5,950,800 |
Sep 13, 2023 | 18.04 | 18.38 | 17.95 | 18.07 | 18.07 | 8,755,100 |
Sep 12, 2023 | 18.26 | 19.04 | 18.26 | 18.65 | 18.65 | 8,840,900 |
Sep 11, 2023 | 18.22 | 18.63 | 17.96 | 18.48 | 18.48 | 10,780,300 |
Sep 8, 2023 | 17.50 | 17.70 | 17.20 | 17.35 | 17.35 | 6,792,300 |
Sep 7, 2023 | 18.20 | 18.20 | 17.31 | 17.46 | 17.46 | 13,196,300 |
Sep 6, 2023 | 18.90 | 19.25 | 18.52 | 18.95 | 18.95 | 11,012,300 |
Sep 5, 2023 | 18.68 | 19.85 | 18.63 | 18.75 | 18.75 | 17,361,900 |
Sep 1, 2023 | 18.35 | 19.96 | 18.12 | 18.71 | 18.71 | 32,405,800 |
Aug 31, 2023 | 18.66 | 18.81 | 17.75 | 17.79 | 17.79 | 15,861,000 |
Aug 30, 2023 | 18.59 | 18.98 | 18.23 | 18.88 | 18.88 | 13,237,400 |
Aug 29, 2023 | 18.30 | 19.22 | 17.47 | 19.14 | 19.14 | 23,522,200 |
Aug 28, 2023 | 18.44 | 18.70 | 17.56 | 18.46 | 18.46 | 25,026,300 |
Aug 25, 2023 | 16.65 | 17.58 | 16.40 | 17.53 | 17.53 | 19,451,000 |
Aug 24, 2023 | 16.56 | 16.93 | 16.02 | 16.20 | 16.20 | 12,069,300 |
Aug 23, 2023 | 15.60 | 16.26 | 15.56 | 16.06 | 16.06 | 8,811,100 |
Aug 22, 2023 | 16.76 | 16.89 | 15.45 | 15.94 | 15.94 | 16,623,400 |
Aug 21, 2023 | 15.87 | 17.00 | 15.61 | 16.43 | 16.43 | 26,024,300 |
Aug 18, 2023 | 14.55 | 15.09 | 14.21 | 14.98 | 14.98 | 23,516,300 |
Aug 17, 2023 | 16.49 | 16.65 | 15.58 | 15.65 | 15.65 | 19,395,200 |
Aug 16, 2023 | 15.42 | 16.14 | 15.33 | 15.58 | 15.58 | 11,807,900 |
Aug 15, 2023 | 16.45 | 16.59 | 15.56 | 16.11 | 16.11 | 14,541,800 |
Aug 14, 2023 | 15.72 | 16.40 | 15.65 | 16.24 | 16.24 | 13,328,000 |
Aug 11, 2023 | 16.17 | 16.36 | 15.89 | 16.28 | 16.28 | 14,039,400 |
Aug 10, 2023 | 17.29 | 17.64 | 16.65 | 16.78 | 16.78 | 14,415,500 |
Aug 9, 2023 | 17.51 | 17.64 | 16.51 | 16.94 | 16.94 | 17,483,900 |
Aug 8, 2023 | 17.92 | 18.30 | 17.67 | 17.73 | 17.73 | 17,327,000 |
Aug 7, 2023 | 19.03 | 19.09 | 18.04 | 18.70 | 18.70 | 14,006,400 |
Aug 4, 2023 | 19.08 | 19.19 | 18.02 | 18.32 | 18.32 | 23,847,400 |
Aug 3, 2023 | 19.28 | 19.95 | 19.10 | 19.54 | 19.54 | 23,560,200 |
Aug 2, 2023 | 18.50 | 19.28 | 18.42 | 18.83 | 18.83 | 33,443,500 |
Aug 1, 2023 | 19.86 | 20.69 | 19.74 | 20.05 | 20.05 | 28,764,800 |
Jul 31, 2023 | 20.65 | 21.46 | 19.90 | 20.92 | 20.92 | 57,484,700 |
Jul 28, 2023 | 21.52 | 23.62 | 21.45 | 23.39 | 23.39 | 59,549,800 |
Jul 27, 2023 | 20.75 | 21.04 | 19.52 | 20.22 | 20.22 | 51,721,300 |
Jul 26, 2023 | 17.64 | 21.83 | 17.55 | 19.46 | 19.46 | 138,918,000 |
Jul 25, 2023 | 16.46 | 16.88 | 15.36 | 15.36 | 15.36 | 21,753,200 |
Jul 24, 2023 | 14.93 | 16.38 | 14.78 | 16.01 | 16.01 | 25,189,800 |
Jul 21, 2023 | 14.95 | 15.14 | 14.44 | 14.56 | 14.56 | 11,268,700 |
Jul 20, 2023 | 14.64 | 15.08 | 14.48 | 15.04 | 15.04 | 9,582,900 |
Jul 19, 2023 | 14.67 | 15.53 | 14.67 | 14.98 | 14.98 | 17,988,800 |
Jul 18, 2023 | 14.55 | 14.66 | 13.99 | 14.33 | 14.33 | 12,394,500 |
Jul 17, 2023 | 13.62 | 14.16 | 13.57 | 14.07 | 14.07 | 8,543,300 |
Jul 14, 2023 | 14.23 | 14.43 | 13.83 | 14.02 | 14.02 | 13,261,300 |
Jul 13, 2023 | 15.02 | 15.06 | 13.92 | 14.04 | 14.04 | 23,968,500 |
Jul 12, 2023 | 15.49 | 15.55 | 14.83 | 15.15 | 15.15 | 19,286,600 |
Jul 11, 2023 | 14.89 | 15.18 | 14.52 | 14.97 | 14.97 | 20,222,800 |
Jul 10, 2023 | 13.84 | 14.31 | 13.58 | 14.15 | 14.15 | 12,854,600 |
Jul 7, 2023 | 14.00 | 14.50 | 13.83 | 14.16 | 14.16 | 13,357,600 |
Jul 6, 2023 | 14.62 | 14.69 | 14.12 | 14.14 | 14.14 | 16,886,900 |
Jul 5, 2023 | 13.89 | 15.24 | 13.76 | 14.80 | 14.80 | 32,738,300 |
Jul 3, 2023 | 14.38 | 14.86 | 13.56 | 13.98 | 13.98 | 35,028,000 |
Jun 30, 2023 | 12.74 | 13.53 | 12.49 | 13.42 | 13.42 | 42,235,800 |
Jun 29, 2023 | 11.75 | 11.99 | 11.40 | 11.83 | 11.83 | 15,905,800 |
Jun 28, 2023 | 11.41 | 11.93 | 11.18 | 11.78 | 11.78 | 19,013,100 |
Jun 27, 2023 | 10.32 | 11.00 | 10.29 | 10.98 | 10.98 | 11,998,700 |
Jun 26, 2023 | 10.27 | 10.48 | 10.09 | 10.16 | 10.16 | 8,363,200 |
Jun 23, 2023 | 9.95 | 10.08 | 9.64 | 9.90 | 9.90 | 12,312,300 |
Jun 22, 2023 | 10.56 | 10.56 | 10.27 | 10.56 | 10.56 | 6,642,800 |
Jun 21, 2023 | 11.06 | 11.33 | 10.55 | 10.63 | 10.63 | 9,902,400 |
Jun 20, 2023 | 10.78 | 10.91 | 10.60 | 10.88 | 10.88 | 13,559,100 |
Jun 16, 2023 | 11.78 | 11.87 | 11.15 | 11.38 | 11.38 | 17,474,800 |
Jun 15, 2023 | 11.05 | 11.94 | 11.04 | 11.59 | 11.59 | 26,725,000 |
Jun 14, 2023 | 10.60 | 10.93 | 10.49 | 10.80 | 10.80 | 18,884,700 |
Jun 13, 2023 | 10.21 | 10.34 | 9.93 | 10.29 | 10.29 | 17,435,500 |
Jun 12, 2023 | 9.65 | 10.35 | 9.63 | 9.86 | 9.86 | 41,728,600 |
Jun 9, 2023 | 8.77 | 9.35 | 8.77 | 8.87 | 8.87 | 24,901,800 |
Jun 8, 2023 | 8.51 | 8.61 | 8.34 | 8.46 | 8.46 | 7,380,800 |
Jun 7, 2023 | 8.54 | 8.65 | 8.31 | 8.38 | 8.38 | 11,131,300 |
Jun 6, 2023 | 8.45 | 8.69 | 8.25 | 8.65 | 8.65 | 16,810,300 |
Jun 5, 2023 | 8.54 | 8.66 | 8.40 | 8.45 | 8.45 | 7,274,300 |
Jun 2, 2023 | 8.43 | 8.75 | 8.34 | 8.44 | 8.44 | 17,863,000 |
Jun 1, 2023 | 7.78 | 8.20 | 7.51 | 8.02 | 8.02 | 14,190,600 |
May 31, 2023 | 8.06 | 8.08 | 7.69 | 7.88 | 7.88 | 10,296,500 |
May 30, 2023 | 8.05 | 8.26 | 7.81 | 7.87 | 7.87 | 19,209,500 |
May 26, 2023 | 8.08 | 8.27 | 7.80 | 8.20 | 8.20 | 12,801,000 |
May 25, 2023 | 8.11 | 8.13 | 7.85 | 8.01 | 8.01 | 15,511,000 |
May 24, 2023 | 8.26 | 8.78 | 8.00 | 8.65 | 8.65 | 28,774,600 |
May 23, 2023 | 9.20 | 9.31 | 9.08 | 9.11 | 9.11 | 10,653,400 |
May 22, 2023 | 9.26 | 9.65 | 9.20 | 9.41 | 9.41 | 10,011,700 |
Related Tickers
LI Li Auto Inc.
21.73
-12.72%
NIO NIO Inc.
5.24
-0.85%
LCID Lucid Group, Inc.
2.8050
-1.23%
VFS VinFast Auto Ltd.
5.93
+21.50%
RIVN Rivian Automotive, Inc.
10.32
-1.74%
ZK ZEEKR Intelligent Technology Holding Limited
27.36
+5.23%
9866.HK NIO Inc.
42.200
+0.12%
BYDDY BYD Company Limited
57.50
+0.31%
MULN Mullen Automotive, Inc.
4.6525
-4.27%
WKHS Workhorse Group Inc.
0.2340
-2.50%