X3 Acquisition Corp. Ltd. (XCBE)
NASDAQ: XCBE · Real-Time Price · USD
10.02
-0.01 (-0.10%)
Oct 9, 2026, 4:00 PM EDT - Market closed
X3 Acquisition Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 10.03 | 10.06 | 10.02 | 10.02 | 10.02 | -0.10% | 31 |
| Oct 8, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 94,207 |
| Oct 6, 2026 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | - | 75,111 |
| Oct 2, 2026 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | -0.05% | 68,427 |
| Sep 29, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.05% | 811 |
| Sep 28, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% | 728 |
| Sep 25, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 553 |
| Sep 24, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 28,631 |
| Sep 22, 2026 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | - | 30,411 |
| Sep 18, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 12,765 |
| Sep 16, 2026 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | - | 40,332 |
| Sep 15, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 100,014 |
| Sep 14, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 25,009 |
| Sep 10, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% | 117,167 |
| Sep 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 208 |
| Sep 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 809 |
| Aug 31, 2026 | 9.99 | 10.01 | 9.99 | 9.99 | 9.99 | -0.10% | 481,610 |
| Aug 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 4,706 |
| Aug 25, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 5,973 |
| Aug 13, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 109,746 |
| Aug 12, 2026 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | 0.20% | 10,630 |
| 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 |