5 DAY PERFORMANCE
-0.69%
1 MONTH PERFORMANCE
-24.93%
3 MONTH PERFORMANCE
-20.36%
6 MONTH PERFORMANCE
-34.58%
YEAR-TO-DATE PERFORMANCE
-18.90%
1 YEAR PERFORMANCE
+65.71%
Xunlei Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $5.78 | $5.75 (-0.52%) | $5.91 | $5.71 | 82.28 K | $73.56 M |
| 02/17/2026 | $5.79 | $5.76 (-0.52%) | $5.81 | $5.50 | 138.60 K | $73.69 M |
| 02/13/2026 | $5.80 | $5.79 (-0.17%) | $5.85 | $5.71 | 134.10 K | $74.07 M |
| 02/12/2026 | $5.82 | $5.80 (-0.34%) | $5.91 | $5.55 | 166.74 K | $74.20 M |
| 02/11/2026 | $5.93 | $5.82 (-1.85%) | $5.94 | $5.71 | 183.20 K | $74.45 M |
| 02/10/2026 | $5.95 | $5.90 (-0.84%) | $6.12 | $5.85 | 186.39 K | $75.48 M |
| 02/09/2026 | $5.80 | $5.96 (2.76%) | $6.03 | $5.79 | 149.94 K | $76.25 M |
| 02/06/2026 | $5.49 | $5.80 (5.65%) | $5.80 | $5.34 | 320.59 K | $74.20 M |
| 02/05/2026 | $5.52 | $5.29 (-4.17%) | $5.73 | $5.25 | 486.04 K | $67.67 M |
| 02/04/2026 | $5.86 | $5.64 (-3.75%) | $5.96 | $5.55 | 393.89 K | $72.15 M |
| 02/03/2026 | $6.15 | $5.95 (-3.25%) | $6.21 | $5.83 | 323.93 K | $76.12 M |
| 02/02/2026 | $6.15 | $6.18 (0.49%) | $6.30 | $6.06 | 159.74 K | $79.06 M |
| 01/30/2026 | $6.50 | $6.15 (-5.38%) | $6.50 | $6.11 | 510.02 K | $78.68 M |
| 01/29/2026 | $6.74 | $6.57 (-2.52%) | $6.82 | $6.49 | 201.20 K | $84.05 M |
| 01/28/2026 | $6.76 | $6.72 (-0.59%) | $6.98 | $6.72 | 308.10 K | $85.97 M |
| 01/27/2026 | $6.87 | $6.66 (-3.06%) | $6.95 | $6.62 | 375.33 K | $85.20 M |
| 01/26/2026 | $7.20 | $6.80 (-5.56%) | $7.21 | $6.77 | 477.40 K | $86.99 M |
| 01/23/2026 | $7.20 | $7.21 (0.14%) | $7.33 | $7.03 | 384.10 K | $92.24 M |
| 01/22/2026 | $7.55 | $7.25 (-3.97%) | $7.58 | $7.24 | 239.63 K | $92.75 M |
| 01/21/2026 | $7.53 | $7.48 (-0.66%) | $7.70 | $7.41 | 198.10 K | $95.69 M |
| 01/20/2026 | $7.46 | $7.44 (-0.27%) | $7.60 | $7.38 | 176.40 K | $95.18 M |
| 01/16/2026 | $7.58 | $7.66 (1.06%) | $7.80 | $7.49 | 248.60 K | $97.99 M |
| 01/15/2026 | $7.76 | $7.66 (-1.29%) | $7.82 | $7.63 | 228.38 K | $97.99 M |
| 01/14/2026 | $7.92 | $7.76 (-2.02%) | $8.12 | $7.76 | 251.69 K | $99.27 M |
| 01/13/2026 | $8.18 | $7.87 (-3.79%) | $8.18 | $7.85 | 227.00 K | $100.68 M |
| 01/12/2026 | $7.76 | $8.28 (6.7%) | $8.29 | $7.76 | 563.22 K | $105.92 M |
| 01/09/2026 | $7.67 | $7.60 (-0.91%) | $7.80 | $7.59 | 223.53 K | $97.23 M |
| 01/08/2026 | $7.50 | $7.67 (2.27%) | $7.84 | $7.46 | 182.30 K | $98.12 M |
| 01/07/2026 | $7.52 | $7.53 (0.13%) | $7.58 | $7.40 | 142.72 K | $96.33 M |
| 01/06/2026 | $7.87 | $7.52 (-4.45%) | $8.02 | $7.46 | 272.40 K | $96.20 M |
| 01/05/2026 | $7.32 | $7.65 (4.51%) | $7.78 | $7.27 | 247.42 K | $97.87 M |
| 01/02/2026 | $7.31 | $7.26 (-0.68%) | $7.43 | $7.16 | 234.60 K | $92.88 M |
| 12/31/2025 | $7.16 | $7.09 (-0.98%) | $7.29 | $7.07 | 81.30 K | $90.70 M |
| 12/30/2025 | $7.21 | $7.18 (-0.42%) | $7.44 | $7.17 | 144.33 K | $91.85 M |
| 12/29/2025 | $7.04 | $7.18 (1.99%) | $7.22 | $7.04 | 157.12 K | $91.85 M |
| 12/26/2025 | $7.39 | $7.21 (-2.44%) | $7.39 | $7.05 | 260.80 K | $92.24 M |
| 12/24/2025 | $7.27 | $7.39 (1.65%) | $7.45 | $7.24 | 174.20 K | $94.54 M |
| 12/23/2025 | $7.10 | $7.32 (3.1%) | $7.54 | $7.10 | 348.10 K | $93.64 M |
| 12/22/2025 | $7.05 | $7.16 (1.56%) | $7.38 | $6.98 | 272.02 K | $91.60 M |
| 12/19/2025 | $6.86 | $7.01 (2.19%) | $7.09 | $6.81 | 2.23 M | $89.68 M |
| 12/18/2025 | $6.76 | $6.85 (1.33%) | $7.07 | $6.76 | 456.33 K | $87.63 M |
| 12/17/2025 | $6.84 | $6.64 (-2.92%) | $7.09 | $6.62 | 536.60 K | $84.94 M |
| 12/16/2025 | $6.58 | $6.81 (3.5%) | $6.89 | $6.57 | 329.42 K | $87.12 M |
| 12/15/2025 | $6.78 | $6.67 (-1.62%) | $6.88 | $6.67 | 511.70 K | $85.33 M |
| 12/12/2025 | $7.07 | $6.77 (-4.24%) | $7.32 | $6.76 | 358.10 K | $86.61 M |
| 12/11/2025 | $7.28 | $7.01 (-3.71%) | $7.28 | $7.00 | 231.74 K | $89.68 M |
| 12/10/2025 | $7.25 | $7.40 (2.07%) | $7.46 | $7.13 | 400.83 K | $94.67 M |
| 12/09/2025 | $7.12 | $7.25 (1.83%) | $7.32 | $7.12 | 373.92 K | $92.75 M |
| 12/08/2025 | $7.17 | $7.15 (-0.28%) | $7.35 | $7.08 | 323.71 K | $91.47 M |
| 12/05/2025 | $7.09 | $7.17 (1.13%) | $7.24 | $7.06 | 110.94 K | $91.72 M |
| 12/04/2025 | $7.37 | $7.22 (-2.04%) | $7.50 | $7.13 | 280.20 K | $92.36 M |
| 12/03/2025 | $7.34 | $7.29 (-0.68%) | $7.43 | $7.18 | 229.84 K | $93.26 M |
| 12/02/2025 | $7.17 | $7.38 (2.93%) | $7.45 | $7.17 | 293.30 K | $94.41 M |
| 12/01/2025 | $7.12 | $7.15 (0.42%) | $7.38 | $7.12 | 487.71 K | $91.47 M |
| 11/28/2025 | $7.09 | $7.23 (1.97%) | $7.34 | $7.07 | 250.55 K | $92.49 M |
| 11/26/2025 | $6.90 | $7.01 (1.59%) | $7.07 | $6.78 | 366.10 K | $89.68 M |
| 11/25/2025 | $7.16 | $6.92 (-3.35%) | $7.19 | $6.82 | 359.44 K | $88.53 M |
| 11/24/2025 | $6.77 | $7.00 (3.4%) | $7.04 | $6.69 | 331.11 K | $89.55 M |
| 11/21/2025 | $6.40 | $6.71 (4.84%) | $6.80 | $6.40 | 522.44 K | $85.84 M |
| 11/20/2025 | $7.21 | $6.55 (-9.15%) | $7.30 | $6.50 | 427.00 K | $83.79 M |
| 11/19/2025 | $7.22 | $7.12 (-1.39%) | $7.26 | $6.96 | 191.81 K | $91.09 M |
| 11/18/2025 | $7.07 | $7.22 (2.12%) | $7.30 | $6.82 | 366.70 K | $92.36 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
