TEN Holdings, Inc. (XHLD)
NASDAQ: XHLD · Real-Time Price · USD
0.3970
-0.0040 (-1.00%)
At close: Jun 27, 2025, 4:00 PM
0.4070
+0.0100 (2.52%)
After-hours: Jun 27, 2025, 7:55 PM EDT
TEN Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 0.42 | 0.43 | 0.39 | 0.40 | 0.40 | -1.00% | 2,627,435 |
Jun 26, 2025 | 0.40 | 0.41 | 0.37 | 0.40 | 0.40 | -1.69% | 1,175,611 |
Jun 25, 2025 | 0.46 | 0.57 | 0.40 | 0.41 | 0.41 | -8.17% | 7,613,949 |
Jun 24, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 0.70% | 265,388 |
Jun 23, 2025 | 0.44 | 0.46 | 0.42 | 0.44 | 0.44 | 1.24% | 529,175 |
Jun 20, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | -0.37% | 244,552 |
Jun 18, 2025 | 0.45 | 0.47 | 0.40 | 0.44 | 0.44 | -4.73% | 730,384 |
Jun 17, 2025 | 0.49 | 0.49 | 0.45 | 0.46 | 0.46 | -6.57% | 523,686 |
Jun 16, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | 0.22% | 252,860 |
Jun 13, 2025 | 0.53 | 0.54 | 0.49 | 0.49 | 0.49 | -12.42% | 574,347 |
Jun 12, 2025 | 0.55 | 0.58 | 0.54 | 0.56 | 0.56 | -3.75% | 366,981 |
Jun 11, 2025 | 0.56 | 0.60 | 0.54 | 0.58 | 0.58 | 2.54% | 558,069 |
Jun 10, 2025 | 0.54 | 0.59 | 0.53 | 0.57 | 0.57 | 6.86% | 866,469 |
Jun 9, 2025 | 0.55 | 0.57 | 0.52 | 0.53 | 0.53 | -3.51% | 582,160 |
Jun 6, 2025 | 0.51 | 0.57 | 0.50 | 0.55 | 0.55 | 7.76% | 3,689,119 |
Jun 5, 2025 | 0.53 | 0.54 | 0.51 | 0.51 | 0.51 | -6.50% | 485,498 |
Jun 4, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 1.75% | 190,343 |
Jun 3, 2025 | 0.54 | 0.56 | 0.53 | 0.54 | 0.54 | 0.83% | 243,470 |
Jun 2, 2025 | 0.49 | 0.54 | 0.49 | 0.53 | 0.53 | 8.17% | 870,831 |
May 30, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -2.15% | 294,230 |
May 29, 2025 | 0.55 | 0.55 | 0.49 | 0.50 | 0.50 | -8.83% | 956,279 |
May 28, 2025 | 0.57 | 0.58 | 0.54 | 0.55 | 0.55 | -5.78% | 858,961 |
May 27, 2025 | 0.59 | 0.60 | 0.56 | 0.59 | 0.59 | -0.81% | 389,946 |
May 23, 2025 | 0.58 | 0.59 | 0.55 | 0.59 | 0.59 | -1.62% | 429,244 |
May 22, 2025 | 0.58 | 0.60 | 0.57 | 0.60 | 0.60 | 4.37% | 213,667 |
May 21, 2025 | 0.61 | 0.63 | 0.57 | 0.57 | 0.57 | -8.73% | 649,184 |
May 20, 2025 | 0.58 | 0.66 | 0.58 | 0.63 | 0.63 | 2.72% | 1,775,147 |
May 19, 2025 | 0.62 | 0.64 | 0.57 | 0.61 | 0.61 | -4.13% | 431,309 |
May 16, 2025 | 0.59 | 0.67 | 0.57 | 0.64 | 0.64 | 4.38% | 830,035 |
May 15, 2025 | 0.68 | 0.68 | 0.59 | 0.61 | 0.61 | -8.85% | 3,103,679 |
May 14, 2025 | 0.94 | 0.98 | 0.66 | 0.67 | 0.67 | -51.13% | 6,181,708 |
May 13, 2025 | 0.67 | 1.43 | 0.64 | 1.38 | 1.38 | 111.54% | 56,443,139 |
May 12, 2025 | 0.75 | 0.75 | 0.56 | 0.65 | 0.65 | -11.71% | 660,867 |
May 9, 2025 | 0.74 | 0.78 | 0.70 | 0.74 | 0.74 | -4.09% | 178,755 |
May 8, 2025 | 0.77 | 0.80 | 0.73 | 0.77 | 0.77 | -0.95% | 190,512 |
May 7, 2025 | 0.75 | 0.78 | 0.73 | 0.78 | 0.78 | 1.51% | 276,026 |
May 6, 2025 | 0.75 | 0.81 | 0.73 | 0.76 | 0.76 | -0.84% | 93,886 |
May 5, 2025 | 0.76 | 0.81 | 0.75 | 0.77 | 0.77 | -1.28% | 130,899 |
May 2, 2025 | 0.73 | 0.85 | 0.73 | 0.78 | 0.78 | 3.37% | 298,136 |
May 1, 2025 | 0.74 | 0.79 | 0.72 | 0.75 | 0.75 | -0.15% | 116,118 |
Apr 30, 2025 | 0.77 | 0.79 | 0.72 | 0.76 | 0.76 | -6.65% | 169,443 |
Apr 29, 2025 | 0.78 | 0.81 | 0.76 | 0.81 | 0.81 | 2.42% | 152,696 |
Apr 28, 2025 | 0.80 | 0.82 | 0.77 | 0.79 | 0.79 | -1.97% | 257,566 |
Apr 25, 2025 | 0.88 | 0.91 | 0.80 | 0.81 | 0.81 | -9.40% | 287,974 |
Apr 24, 2025 | 0.72 | 0.93 | 0.72 | 0.89 | 0.89 | 21.93% | 664,573 |
Apr 23, 2025 | 0.68 | 0.74 | 0.66 | 0.73 | 0.73 | 7.34% | 258,785 |
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 |