X3 Acquisition Corp. Ltd. (XCBE)
NASDAQ: XCBE · Real-Time Price · USD
9.91
+0.02 (0.20%)
At close: May 1, 2026, 4:00 PM EDT
9.89
-0.02 (-0.20%)
After-hours: May 1, 2026, 4:00 PM EDT
X3 Acquisition Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 9.86 | 9.87 | 9.86 | 9.87 | 9.87 | 0.10% | 1,520 |
| Apr 10, 2026 | 9.86 | 9.87 | 9.86 | 9.86 | 9.86 | - | 60,561 |
| Apr 8, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | 126 |
| Apr 7, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.10% | 205 |
| Apr 6, 2026 | 9.85 | 9.86 | 9.85 | 9.85 | 9.85 | 0.20% | 71,141 |
| Apr 2, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.20% | 2,128 |
| Apr 1, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.10% | 4,321 |
| Mar 31, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.10% | 2,017 |
| Mar 27, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.20% | 764 |
| Mar 26, 2026 | 9.84 | 9.85 | 9.84 | 9.85 | 9.85 | 0.10% | 1,855 |
| Mar 25, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - | 1,417 |
| Mar 23, 2026 | 9.84 | 9.85 | 9.80 | 9.84 | 9.84 | 0.41% | 37,014 |
| Mar 20, 2026 | 9.82 | 9.82 | 9.75 | 9.80 | 9.80 | -0.41% | 86,993 |
| Mar 19, 2026 | 9.82 | 9.84 | 9.82 | 9.84 | 9.84 | 0.20% | 319 |
| Mar 18, 2026 | 9.84 | 9.84 | 9.82 | 9.82 | 9.82 | -0.10% | 1,629 |
| Mar 16, 2026 | 9.81 | 9.85 | 9.80 | 9.83 | 9.83 | -0.71% | 8,503 |