Xunlei Limited (XNET) Charts

$4.14

south_east
-$0.09 (-2.01%)
Day's range
$4.12
Day's range
$4.28

5 DAY PERFORMANCE

+6.70%

1 MONTH PERFORMANCE

-11.91%

3 MONTH PERFORMANCE

+66.94%

6 MONTH PERFORMANCE

+116.75%

YEAR-TO-DATE PERFORMANCE

+108.04%

1 YEAR PERFORMANCE

+167.10%

Xunlei Limited Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/01/2025 $4.22 $4.14 (-2.01%) $4.25 $4.12 98,955 $51.85 M
04/30/2025 $4.13 $4.22 (2.18%) $4.24 $4.08 141,339 $52.95 M
04/29/2025 $4.37 $4.17 (-4.58%) $4.40 $4.11 359,936 $52.32 M
04/28/2025 $4.37 $4.43 (1.37%) $4.70 $4.36 895,818 $55.58 M
04/25/2025 $4.00 $3.88 (-3%) $4.00 $3.80 245,442 $48.62 M
04/24/2025 $3.86 $4.08 (5.7%) $4.10 $3.86 137,900 $51.13 M
04/23/2025 $3.90 $3.87 (-0.77%) $4.13 $3.84 382,560 $48.49 M
04/22/2025 $3.72 $3.81 (2.42%) $3.81 $3.64 186,920 $47.74 M
04/21/2025 $3.72 $3.60 (-3.23%) $3.83 $3.60 129,945 $45.11 M
04/17/2025 $3.55 $3.70 (4.23%) $3.73 $3.51 197,975 $46.36 M
04/16/2025 $3.53 $3.51 (-0.57%) $3.58 $3.38 1.15 M $43.98 M
04/15/2025 $3.57 $3.63 (1.68%) $3.68 $3.56 117,484 $45.49 M
04/14/2025 $3.40 $3.57 (5%) $3.59 $3.39 364,360 $44.73 M
04/11/2025 $3.16 $3.34 (5.7%) $3.36 $3.05 310,943 $41.85 M
04/10/2025 $3.18 $3.13 (-1.57%) $3.25 $3.03 608,600 $39.22 M
04/09/2025 $3.00 $3.19 (6.33%) $3.25 $2.83 896,000 $39.97 M
04/08/2025 $3.30 $3.02 (-8.48%) $3.40 $2.97 748,109 $37.84 M
04/07/2025 $3.05 $3.22 (5.57%) $3.66 $3.05 1.16 M $40.35 M
04/04/2025 $3.78 $3.44 (-8.99%) $3.90 $3.35 1.45 M $43.11 M
04/03/2025 $4.40 $4.15 (-5.68%) $4.52 $4.15 479,349 $52.00 M
04/02/2025 $4.54 $4.62 (1.76%) $4.68 $4.44 344,033 $57.89 M
04/01/2025 $4.49 $4.70 (4.68%) $4.73 $4.40 250,900 $58.89 M
03/31/2025 $4.35 $4.49 (3.22%) $4.59 $4.35 411,300 $56.26 M
03/28/2025 $4.54 $4.45 (-1.98%) $4.69 $4.39 348,028 $55.76 M
03/27/2025 $4.68 $4.62 (-1.28%) $4.77 $4.52 333,290 $57.89 M
03/26/2025 $4.79 $4.61 (-3.76%) $4.87 $4.56 544,200 $57.77 M
03/25/2025 $4.95 $4.77 (-3.64%) $5.12 $4.77 463,225 $59.77 M
03/24/2025 $5.12 $5.05 (-1.37%) $5.39 $5.05 747,720 $63.28 M
03/21/2025 $4.89 $5.10 (4.29%) $5.16 $4.86 620,300 $63.91 M
03/20/2025 $5.08 $5.07 (-0.2%) $5.18 $4.76 888,500 $63.53 M
03/19/2025 $4.46 $5.11 (14.57%) $5.30 $4.28 1.92 M $64.03 M
03/18/2025 $4.68 $4.48 (-4.27%) $4.75 $4.39 1.39 M $56.14 M
03/17/2025 $4.80 $4.65 (-3.12%) $4.85 $4.52 588,100 $58.27 M
03/14/2025 $5.06 $4.59 (-9.29%) $5.19 $4.34 906,100 $57.52 M
03/13/2025 $4.75 $4.85 (2.11%) $5.15 $4.42 940,130 $60.77 M
03/12/2025 $5.46 $4.91 (-10.07%) $5.46 $4.78 947,628 $61.53 M
03/11/2025 $4.70 $5.13 (9.15%) $5.52 $4.70 2.76 M $64.28 M
03/10/2025 $4.98 $4.54 (-8.84%) $4.98 $4.34 2.23 M $56.89 M
03/07/2025 $4.05 $4.50 (11.11%) $4.62 $3.90 989,810 $56.39 M
03/06/2025 $4.43 $4.00 (-9.71%) $4.43 $3.93 1.76 M $50.12 M
03/05/2025 $3.98 $4.25 (6.78%) $4.45 $3.97 1.54 M $53.26 M
03/04/2025 $3.60 $3.78 (5%) $3.97 $3.46 583,245 $47.37 M
03/03/2025 $3.86 $3.57 (-7.51%) $4.20 $3.56 1.08 M $44.73 M
02/28/2025 $3.88 $3.86 (-0.52%) $3.96 $3.41 2.90 M $48.37 M
02/27/2025 $4.74 $3.76 (-20.68%) $4.81 $3.62 49.08 M $47.12 M
02/26/2025 $2.89 $2.90 (0.35%) $2.95 $2.79 89,034 $36.34 M
02/25/2025 $2.96 $2.77 (-6.42%) $3.09 $2.64 401,800 $34.71 M
02/24/2025 $3.04 $3.04 (0%) $3.10 $2.70 344,518 $38.09 M
02/21/2025 $3.40 $3.13 (-7.94%) $3.44 $3.02 318,800 $39.22 M
02/20/2025 $3.42 $3.38 (-1.17%) $3.53 $3.13 332,583 $42.35 M
02/19/2025 $3.49 $3.40 (-2.58%) $3.54 $3.35 126,931 $42.60 M
02/18/2025 $3.69 $3.47 (-5.96%) $3.75 $3.35 703,800 $43.48 M
02/14/2025 $3.23 $3.55 (9.91%) $3.58 $3.23 603,900 $44.48 M
02/13/2025 $3.19 $3.14 (-1.57%) $3.30 $3.08 250,616 $39.35 M
02/12/2025 $3.00 $3.20 (6.67%) $3.29 $2.98 272,600 $40.10 M
02/11/2025 $3.19 $3.13 (-1.88%) $3.27 $2.88 288,740 $39.22 M
02/10/2025 $3.01 $3.23 (7.31%) $3.31 $2.95 615,200 $40.47 M
02/07/2025 $2.92 $2.98 (2.05%) $3.10 $2.76 583,000 $37.34 M
02/06/2025 $2.56 $2.76 (7.81%) $2.78 $2.56 213,237 $34.58 M
02/05/2025 $2.56 $2.55 (-0.39%) $2.57 $2.50 83,750 $31.95 M
02/04/2025 $2.53 $2.57 (1.58%) $2.67 $2.50 129,004 $32.20 M
02/03/2025 $2.37 $2.51 (5.91%) $2.59 $2.33 92,152 $31.45 M