X3 Holdings Co., Ltd. (XTKG)
NASDAQ: XTKG · Real-Time Price · USD
0.9608
+0.0051 (0.53%)
Apr 17, 2025, 4:00 PM EDT - Market closed
X3 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.99 | 1.09 | 0.90 | 0.97 | 0.97 | 1.82% | 26,298 |
| Apr 16, 2025 | 1.10 | 1.29 | 0.91 | 0.96 | 0.96 | -14.67% | 60,431 |
| Apr 15, 2025 | 1.23 | 1.23 | 1.10 | 1.12 | 1.12 | -9.68% | 9,383 |
| Apr 14, 2025 | 1.33 | 1.33 | 1.19 | 1.24 | 1.24 | - | 81,945 |
| Apr 11, 2025 | 1.30 | 1.30 | 1.22 | 1.24 | 1.24 | 1.22% | 34,665 |
| Apr 10, 2025 | 1.04 | 1.25 | 1.04 | 1.23 | 1.23 | 15.57% | 278,008 |
| Apr 9, 2025 | 1.00 | 1.08 | 0.96 | 1.06 | 1.06 | 1.44% | 227,547 |
| Apr 8, 2025 | 1.06 | 1.11 | 1.02 | 1.05 | 1.05 | -2.25% | 11,379 |
| Apr 7, 2025 | 0.98 | 1.08 | 0.98 | 1.07 | 1.07 | -3.69% | 336,140 |
| Apr 4, 2025 | 1.07 | 1.11 | 0.93 | 1.11 | 1.11 | -0.89% | 308,107 |
| Apr 3, 2025 | 1.06 | 1.14 | 1.05 | 1.12 | 1.12 | -1.75% | 243,152 |
| Apr 2, 2025 | 1.10 | 1.14 | 1.07 | 1.14 | 1.14 | -1.55% | 17,871 |
| Apr 1, 2025 | 1.17 | 1.18 | 1.11 | 1.16 | 1.16 | 2.48% | 26,490 |
| Mar 31, 2025 | 1.15 | 1.15 | 1.08 | 1.13 | 1.13 | -7.38% | 25,089 |
| Mar 28, 2025 | 1.24 | 1.24 | 1.07 | 1.22 | 1.22 | -1.61% | 105,708 |
| Mar 27, 2025 | 1.24 | 1.25 | 1.18 | 1.24 | 1.24 | 7.55% | 62,928 |
| Mar 26, 2025 | 1.15 | 1.22 | 1.13 | 1.15 | 1.15 | 2.04% | 42,892 |
| Mar 25, 2025 | 1.09 | 1.14 | 1.05 | 1.13 | 1.13 | -0.88% | 41,954 |
| Mar 24, 2025 | 1.18 | 1.18 | 1.08 | 1.14 | 1.14 | 1.79% | 37,001 |
| Mar 21, 2025 | 1.12 | 1.17 | 1.03 | 1.12 | 1.12 | -0.88% | 29,683 |
| Mar 20, 2025 | 1.07 | 1.15 | 1.00 | 1.13 | 1.13 | 3.67% | 42,377 |
| Mar 19, 2025 | 1.12 | 1.12 | 1.00 | 1.09 | 1.09 | -0.91% | 22,139 |
| Mar 18, 2025 | 1.09 | 1.10 | 0.93 | 1.10 | 1.10 | 4.76% | 116,234 |
| Mar 17, 2025 | 0.71 | 1.10 | 0.70 | 1.05 | 1.05 | 47.97% | 795,453 |
| Mar 14, 2025 | 0.70 | 0.76 | 0.68 | 0.71 | 0.71 | 1.37% | 104,382 |
| Mar 13, 2025 | 0.65 | 0.74 | 0.65 | 0.70 | 0.70 | 2.76% | 28,914 |
| Mar 12, 2025 | 0.70 | 0.72 | 0.66 | 0.68 | 0.68 | -3.00% | 944,988 |
| Mar 11, 2025 | 0.70 | 0.72 | 0.66 | 0.70 | 0.70 | 2.38% | 372,783 |
| Mar 10, 2025 | 0.73 | 0.73 | 0.65 | 0.69 | 0.69 | -2.21% | 109,206 |
| Mar 7, 2025 | 0.63 | 0.70 | 0.63 | 0.70 | 0.70 | 10.65% | 780,056 |
| Mar 6, 2025 | 0.73 | 0.73 | 0.60 | 0.63 | 0.63 | -3.94% | 183,959 |
| Mar 5, 2025 | 0.58 | 0.70 | 0.56 | 0.66 | 0.66 | 18.45% | 3,132,876 |
| Mar 4, 2025 | 0.54 | 0.62 | 0.53 | 0.56 | 0.56 | 0.25% | 74,405 |
| Mar 3, 2025 | 0.62 | 0.63 | 0.54 | 0.56 | 0.56 | -14.49% | 130,264 |
| Feb 28, 2025 | 0.70 | 0.70 | 0.62 | 0.65 | 0.65 | 2.70% | 55,041 |
| Feb 27, 2025 | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | -1.91% | 13,124 |
| Feb 26, 2025 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | 2.69% | 20,838 |
| Feb 25, 2025 | 0.57 | 0.63 | 0.57 | 0.63 | 0.63 | 3.78% | 32,867 |
| Feb 24, 2025 | 0.69 | 0.69 | 0.59 | 0.61 | 0.61 | -0.62% | 173,317 |
| Feb 21, 2025 | 0.60 | 0.63 | 0.58 | 0.61 | 0.61 | 2.33% | 67,525 |
| Feb 20, 2025 | 0.64 | 0.68 | 0.56 | 0.60 | 0.60 | -6.40% | 179,224 |
| Feb 19, 2025 | 0.62 | 0.64 | 0.60 | 0.64 | 0.64 | 2.96% | 15,769 |
| Feb 18, 2025 | 0.65 | 0.65 | 0.60 | 0.62 | 0.62 | 4.62% | 33,924 |
| Feb 14, 2025 | 0.65 | 0.68 | 0.56 | 0.59 | 0.59 | -5.99% | 132,327 |
| Feb 13, 2025 | 0.64 | 0.67 | 0.62 | 0.63 | 0.63 | -1.72% | 38,378 |
| Feb 12, 2025 | 0.72 | 0.72 | 0.61 | 0.64 | 0.64 | -6.95% | 123,984 |
| Feb 11, 2025 | 0.66 | 0.71 | 0.62 | 0.69 | 0.69 | 6.47% | 26,593 |
| Feb 10, 2025 | 0.65 | 0.65 | 0.61 | 0.65 | 0.65 | 5.74% | 66,564 |
| Feb 7, 2025 | 0.59 | 0.68 | 0.59 | 0.61 | 0.61 | -0.03% | 51,954 |
| Feb 6, 2025 | 0.74 | 0.77 | 0.58 | 0.61 | 0.61 | -19.71% | 304,451 |