TEN Holdings, Inc. (XHLD)
NASDAQ: XHLD · Real-Time Price · USD
0.7200
+0.0400 (5.88%)
Apr 23, 2025, 4:00 PM EDT - Market closed
TEN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.68 | 0.74 | 0.66 | 0.73 | 0.73 | 7.34% | 256,527 |
| Apr 22, 2025 | 0.69 | 0.70 | 0.65 | 0.68 | 0.68 | -0.86% | 278,555 |
| Apr 21, 2025 | 0.74 | 0.75 | 0.68 | 0.69 | 0.69 | -8.53% | 484,558 |
| Apr 17, 2025 | 0.78 | 0.80 | 0.71 | 0.75 | 0.75 | -5.93% | 304,480 |
| Apr 16, 2025 | 0.80 | 0.85 | 0.78 | 0.80 | 0.80 | -2.00% | 320,882 |
| Apr 15, 2025 | 0.82 | 0.85 | 0.76 | 0.81 | 0.81 | -5.18% | 646,854 |
| Apr 14, 2025 | 0.99 | 1.03 | 0.83 | 0.86 | 0.86 | -13.51% | 856,418 |
| Apr 11, 2025 | 1.06 | 1.07 | 0.97 | 0.99 | 0.99 | -5.53% | 462,811 |
| Apr 10, 2025 | 1.03 | 1.09 | 0.88 | 1.05 | 1.05 | -1.87% | 379,486 |
| Apr 9, 2025 | 0.94 | 1.12 | 0.94 | 1.07 | 1.07 | 10.29% | 642,325 |
| Apr 8, 2025 | 0.95 | 1.24 | 0.93 | 0.97 | 0.97 | 7.32% | 3,691,714 |
| Apr 7, 2025 | 0.91 | 1.03 | 0.85 | 0.90 | 0.90 | -7.38% | 916,592 |
| Apr 4, 2025 | 1.03 | 1.20 | 0.94 | 0.98 | 0.98 | -4.31% | 956,605 |
| Apr 3, 2025 | 0.97 | 1.50 | 0.96 | 1.02 | 1.02 | -7.27% | 3,588,335 |
| Apr 2, 2025 | 0.74 | 1.14 | 0.71 | 1.10 | 1.10 | 40.49% | 5,306,279 |
| Apr 1, 2025 | 1.08 | 1.09 | 0.77 | 0.78 | 0.78 | -21.70% | 2,050,658 |
| Mar 31, 2025 | 1.10 | 1.15 | 0.95 | 1.00 | 1.00 | -20.00% | 1,584,505 |
| Mar 28, 2025 | 1.40 | 1.44 | 0.95 | 1.25 | 1.25 | -18.30% | 2,423,149 |
| Mar 27, 2025 | 1.80 | 1.87 | 1.52 | 1.53 | 1.53 | -15.93% | 1,990,172 |
| Mar 26, 2025 | 1.74 | 2.19 | 1.70 | 1.82 | 1.82 | 5.81% | 9,168,026 |
| Mar 25, 2025 | 1.76 | 1.98 | 1.67 | 1.72 | 1.72 | -20.00% | 4,193,719 |
| Mar 24, 2025 | 2.53 | 2.62 | 1.92 | 2.15 | 2.15 | 53.57% | 107,862,772 |
| Mar 21, 2025 | 1.13 | 1.88 | 1.08 | 1.40 | 1.40 | 40.36% | 58,662,135 |
| Mar 20, 2025 | 1.56 | 1.59 | 0.95 | 1.00 | 1.00 | -37.27% | 15,300,278 |
| Mar 19, 2025 | 0.71 | 1.74 | 0.70 | 1.59 | 1.59 | 171.70% | 205,343,506 |
| Mar 18, 2025 | 0.48 | 0.65 | 0.46 | 0.59 | 0.59 | 17.98% | 4,792,572 |
| Mar 17, 2025 | 0.46 | 0.50 | 0.45 | 0.50 | 0.50 | 6.92% | 656,118 |
| Mar 14, 2025 | 0.47 | 0.51 | 0.45 | 0.46 | 0.46 | -4.01% | 1,122,785 |
| Mar 13, 2025 | 0.54 | 0.55 | 0.46 | 0.48 | 0.48 | -5.24% | 1,384,059 |
| Mar 12, 2025 | 0.50 | 0.55 | 0.46 | 0.51 | 0.51 | - | 1,463,824 |
| Mar 11, 2025 | 0.52 | 0.57 | 0.48 | 0.51 | 0.51 | -2.86% | 735,803 |
| Mar 10, 2025 | 0.58 | 0.61 | 0.51 | 0.53 | 0.53 | -7.89% | 1,768,090 |
| Mar 7, 2025 | 0.68 | 0.78 | 0.57 | 0.57 | 0.57 | -18.49% | 1,207,621 |
| Mar 6, 2025 | 0.82 | 0.94 | 0.65 | 0.70 | 0.70 | -15.24% | 1,089,425 |
| Mar 5, 2025 | 0.89 | 1.00 | 0.76 | 0.83 | 0.83 | -10.33% | 724,427 |
| Mar 4, 2025 | 1.10 | 1.10 | 0.83 | 0.92 | 0.92 | -21.37% | 479,786 |
| Mar 3, 2025 | 1.38 | 1.38 | 1.16 | 1.17 | 1.17 | -11.36% | 148,434 |
| Feb 28, 2025 | 1.24 | 1.32 | 1.20 | 1.32 | 1.32 | 2.33% | 138,599 |
| Feb 27, 2025 | 1.28 | 1.32 | 1.20 | 1.29 | 1.29 | -0.77% | 149,692 |
| Feb 26, 2025 | 1.22 | 1.38 | 1.18 | 1.30 | 1.30 | 6.56% | 260,650 |
| Feb 25, 2025 | 1.44 | 1.49 | 1.15 | 1.22 | 1.22 | -17.01% | 431,990 |
| Feb 24, 2025 | 1.50 | 1.54 | 1.40 | 1.47 | 1.47 | 1.38% | 336,228 |
| Feb 21, 2025 | 1.71 | 1.72 | 1.45 | 1.45 | 1.45 | -22.87% | 849,948 |
| Feb 20, 2025 | 1.93 | 2.02 | 1.71 | 1.88 | 1.88 | -2.59% | 955,761 |
| Feb 19, 2025 | 1.62 | 2.09 | 1.62 | 1.93 | 1.93 | 23.72% | 4,274,669 |
| Feb 18, 2025 | 1.99 | 2.04 | 1.40 | 1.56 | 1.56 | -25.71% | 1,389,764 |
| Feb 14, 2025 | 7.03 | 7.03 | 1.45 | 2.10 | 2.10 | -69.12% | 5,029,124 |