Skip to main content
X3 Holdings Co., Ltd. (XTKG)
NASDAQ: XTKG · Real-Time Price · USD
0.0900
-0.0549 (-37.89%)
At close: Nov 20, 2024, 4:00 PM
0.0820
-0.0080 (-8.89%)
Pre-market: Nov 21, 2024, 5:53 AM EST

X3 Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.110.110.090.090.09-37.89%5,949,576
Nov 19, 20240.130.150.120.140.146.94%1,440,109
Nov 18, 20240.130.140.120.140.147.11%726,918
Nov 15, 20240.130.140.100.130.13-1.94%1,204,350
Nov 14, 20240.140.150.120.130.13-12.24%1,213,430
Nov 13, 20240.140.160.130.150.155.68%3,912,044
Nov 12, 20240.140.150.130.140.14-3.40%3,164,254
Nov 11, 20240.160.160.120.140.14-0.55%3,965,293
Nov 8, 20240.160.160.130.140.14-6.46%1,931,432
Nov 7, 20240.140.150.140.150.1514.67%2,771,411
Nov 6, 20240.130.140.110.140.1416.18%4,250,674
Nov 5, 20240.120.120.110.120.122.56%931,931
Nov 4, 20240.110.120.110.110.11-0.44%238,845
Nov 1, 20240.100.110.100.110.119.00%898,929
Oct 31, 20240.120.120.100.100.10-12.85%2,392,167
Oct 30, 20240.130.130.110.120.12-7.70%750,362
Oct 29, 20240.130.140.120.130.13-1.74%448,691
Oct 28, 20240.130.140.120.130.132.48%1,186,701
Oct 25, 20240.140.150.120.130.13-9.61%1,138,264
Oct 24, 20240.160.160.140.140.14-8.00%795,851
Oct 23, 20240.160.170.150.160.16-1.59%823,277
Oct 22, 20240.160.170.150.160.16-3.14%1,099,641
Oct 21, 20240.170.180.150.160.16-3.16%817,932
Oct 18, 20240.170.190.160.170.170.42%953,644
Oct 17, 20240.160.180.160.170.172.51%630,522
Oct 16, 20240.170.180.150.160.16-8.01%1,037,829
Oct 15, 20240.180.190.170.180.18-2.04%211,393
Oct 14, 20240.190.190.180.180.18-2.69%207,370
Oct 11, 20240.180.200.180.190.191.09%413,845
Oct 10, 20240.190.190.180.180.18-2.18%240,705
Oct 9, 20240.190.200.180.190.19-3.54%177,650
Oct 8, 20240.200.200.190.200.20-2.01%233,705
Oct 7, 20240.210.210.200.200.200.25%240,123
Oct 4, 20240.200.210.190.200.202.06%582,801
Oct 3, 20240.200.200.190.190.192.42%91,873
Oct 2, 20240.190.190.190.190.19-2.62%130,976
Oct 1, 20240.200.200.190.200.20-0.51%378,825
Sep 30, 20240.200.200.190.200.203.10%219,724
Sep 27, 20240.200.200.190.190.190.05%191,950
Sep 26, 20240.200.200.170.190.194.40%1,201,736
Sep 25, 20240.180.190.180.180.18-1.52%457,999
Sep 24, 20240.180.190.180.180.18-3.40%3,525,642
Sep 23, 20240.200.210.190.190.19-3.48%178,471
Sep 20, 20240.200.210.200.200.20-5.62%128,509
Sep 19, 20240.200.220.190.210.214.43%440,820
Sep 18, 20240.210.220.200.200.20-1.23%178,718
Sep 17, 20240.200.210.190.200.203.88%176,075
Sep 16, 20240.190.210.190.200.20-6.62%73,184
Sep 13, 20240.200.210.200.210.21-0.05%130,344
Sep 12, 20240.200.210.180.210.2110.53%192,964
Sep 11, 20240.180.200.180.190.192.70%231,253
Sep 10, 20240.200.200.180.190.19-2.37%233,634
Sep 9, 20240.200.200.170.190.19-3.37%627,526
Sep 6, 20240.260.260.190.200.20-24.40%565,900
Sep 5, 20240.260.280.250.260.26-2.85%126,343
Sep 4, 20240.270.300.260.270.27-4.16%217,721
Sep 3, 20240.290.300.270.280.28-0.78%363,476
Aug 30, 20240.290.290.280.280.28-3.17%75,386
Aug 29, 20240.290.300.280.290.29-2.06%72,396
Aug 28, 20240.290.310.280.300.304.33%87,659
Aug 27, 20240.300.310.270.280.28-9.90%414,745
Aug 26, 20240.330.340.300.320.32-10.00%362,784
Aug 23, 20240.340.360.330.350.35-5.41%694,061
Aug 22, 20240.380.400.350.370.37-1.33%228,050
Aug 21, 20240.390.420.370.380.38-0.66%238,525
Aug 20, 20240.390.400.360.380.38-1.18%209,189
Aug 19, 20240.380.410.380.380.380.79%210,485
Aug 16, 20240.350.390.350.380.380.80%209,119
Aug 15, 20240.380.380.350.380.380.78%190,584
Aug 14, 20240.390.400.360.370.37-3.74%188,129
Aug 13, 20240.390.410.360.390.39-3.10%194,098
Aug 12, 20240.400.430.390.400.400.25%264,161
Aug 9, 20240.380.430.380.400.40-1.55%203,810
Aug 8, 20240.400.450.380.410.418.37%151,070
Aug 7, 20240.450.450.370.370.37-14.61%243,481
Aug 6, 20240.390.460.370.440.444.29%264,469
Aug 5, 20240.350.420.350.420.429.66%279,814
Aug 2, 20240.390.410.380.380.38-0.80%124,075
Aug 1, 20240.380.400.370.390.39-2.25%113,952
Jul 31, 20240.400.410.390.400.40-1.50%104,331
Jul 30, 20240.400.420.400.400.40-4.47%133,822
Jul 29, 20240.420.440.400.420.422.35%136,042
Jul 26, 20240.420.430.390.410.41-2.36%75,012
Jul 25, 20240.420.470.410.420.420.72%296,473
Jul 24, 20240.400.430.390.420.421.91%119,524
Jul 23, 20240.410.420.390.410.410.24%218,426
Jul 22, 20240.400.420.380.410.41-1.21%466,492
Jul 19, 20240.500.530.410.410.41-17.46%354,353
Jul 18, 20240.560.580.490.500.50-7.47%449,951
Jul 17, 20240.550.560.520.540.54-3.39%198,541
Jul 16, 20240.560.580.540.560.56-3.45%277,672
Jul 15, 20240.550.580.530.580.583.57%241,302
Jul 12, 20240.530.560.500.560.562.75%311,786
Jul 11, 20240.410.550.410.550.5528.24%756,972
Jul 10, 20240.410.430.410.430.430.64%397,068
Jul 9, 20240.430.430.410.420.42-1.77%440,316
Jul 8, 20240.520.520.420.430.43-17.80%556,600
Jul 5, 20240.530.530.510.520.52-3.15%294,638
Jul 3, 20240.560.560.520.540.540.93%230,282
Jul 2, 20240.520.540.520.540.542.88%267,330