X3 Acquisition Corp. Ltd. (XCBE)
NASDAQ: XCBE · Real-Time Price · USD
9.96
0.00 (0.00%)
Aug 11, 2026, 4:00 PM EDT - Market closed
X3 Acquisition Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 9.97 | 9.97 | 9.97 | 9.96 | - | - | 8 |
| Aug 10, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 3,365 |
| Aug 7, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 52,307 |
| Aug 4, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.10% | 100,007 |
| Aug 3, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 25,022 |
| Jul 31, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 33,960 |
| Jul 30, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 176 |
| Jul 29, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 20,435 |
| Jul 28, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 39,928 |
| Jul 27, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 50,068 |
| Jul 24, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 669,477 |
| Jul 21, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 8,622 |
| Jul 17, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 19,072 |
| Jul 14, 2026 | 9.98 | 9.98 | 9.95 | 9.95 | 9.95 | -0.30% | 15,131 |
| Jul 9, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.30% | 6,811 |
| Jul 8, 2026 | 9.95 | 9.95 | 9.92 | 9.95 | 9.95 | -0.40% | 69,220 |
| Jul 7, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 245 |
| Jul 1, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 49,038 |
| Jun 30, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.60% | 318 |
| Jun 26, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 1,036 |
| Jun 24, 2026 | 9.93 | 9.94 | 9.93 | 9.93 | 9.93 | -0.10% | 816,002 |
| Jun 23, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.10% | 144,741 |
| Jun 16, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.10% | 2,010 |
| Jun 12, 2026 | 9.92 | 9.92 | 9.91 | 9.92 | 9.92 | 0.10% | 55,296 |
| Jun 11, 2026 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | - | 969 |
| Jun 10, 2026 | 9.93 | 9.93 | 9.91 | 9.91 | 9.91 | - | 3,623 |
| Jun 9, 2026 | 9.95 | 9.95 | 9.91 | 9.91 | 9.91 | -0.10% | 101,632 |
| Jun 3, 2026 | 9.94 | 9.94 | 9.91 | 9.92 | 9.92 | 0.10% | 37,720 |
| Jun 2, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | 212 |
| Jun 1, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | 233 |
| May 29, 2026 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 0.10% | 30,678 |
| May 28, 2026 | 9.91 | 9.91 | 9.90 | 9.90 | 9.90 | 0.20% | 1,385 |
| May 27, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.10% | 227 |
| May 22, 2026 | 9.90 | 9.92 | 9.89 | 9.89 | 9.89 | -0.25% | 53,304 |
| May 21, 2026 | 9.94 | 9.95 | 9.92 | 9.92 | 9.92 | 0.05% | 2,410 |
| May 18, 2026 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | - | 115,403 |
| May 14, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.10% | 55,849 |
| May 12, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 1,232 |
| May 11, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.10% | 3,876 |
| May 7, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 7,430 |
| May 5, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.20% | 63,593 |
| May 1, 2026 | 9.89 | 9.91 | 9.89 | 9.91 | 9.91 | 0.20% | 19,596 |
| Apr 30, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 402,396 |
| Apr 29, 2026 | 9.90 | 9.90 | 9.89 | 9.89 | 9.89 | - | 24,619 |
| Apr 28, 2026 | 9.90 | 9.90 | 9.89 | 9.89 | 9.89 | -0.10% | 70,494 |
| Apr 27, 2026 | 9.90 | 9.91 | 9.90 | 9.90 | 9.90 | - | 15,914 |
| Apr 22, 2026 | 9.89 | 9.90 | 9.89 | 9.90 | 9.90 | - | 50,014 |
| Apr 20, 2026 | 9.90 | 9.91 | 9.89 | 9.90 | 9.90 | - | 19,115 |
| Apr 17, 2026 | 9.88 | 9.90 | 9.88 | 9.90 | 9.90 | 0.30% | 85,916 |
| Apr 16, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 205,605 |