XPeng Inc. XPNGF
4.71 USD -0.32 (-6.44%)
Regular-session close
4.70 Day range 4.70
4.30 52-week range 11.16
- YTD
- -52.90%
- 1 year
- -57.18%
XPNGF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | -0.18 | -3.68% | 1,000 |
| Nov 12, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | -0.14 | -2.78% | 3,015 |
| Nov 11, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | +0.04 | +0.80% | 285 |
| Nov 9, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | +0.50 | +11.14% | 590 |
| Nov 3, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | -0.08 | -1.75% | 2,100 |
| Oct 29, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | +0.27 | +6.28% | 175 |
| Oct 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | -0.40 | -8.51% | 5,000 |
| Oct 21, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 0.00 | 0.00% | 500 |
| Oct 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | -0.04 | -0.84% | 5,000 |
| Oct 16, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | -0.11 | -2.27% | 105 |
| Oct 15, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 0.00 | 0.00% | 600 |
| Oct 13, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 4.87 | 4.87 | 4.85 | 4.85 | -0.01 | -0.21% | 960 |
| Oct 9, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | +0.51 | +11.72% | 310 |
| Oct 6, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 4.74 | 4.74 | 4.35 | 4.35 | -0.29 | -6.25% | 819 |
| Oct 1, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | -0.98 | -17.44% | 500 |
| Sep 29, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | -0.03 | -0.53% | 206 |
| Sep 11, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 5.18 | 5.65 | 5.18 | 5.65 | +0.12 | +2.17% | 600 |
| Sep 8, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | -0.57 | -9.34% | 150 |
| Aug 24, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | -0.13 | -2.09% | 400 |
| Aug 21, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | -0.13 | -2.04% | 100 |
| Aug 14, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the XPNGF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.