X3 Holdings Co., Ltd. (XTKG)
NASDAQ: XTKG · Real-Time Price · USD
2.130
-0.020 (-0.93%)
Sep 5, 2025, 12:50 PM - Market open
X3 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.18 | 2.18 | 2.12 | 2.13 | - | -0.93% | 644,047 |
| Sep 4, 2025 | 2.20 | 2.20 | 2.02 | 2.15 | 2.15 | - | 5,134,658 |
| Sep 3, 2025 | 2.07 | 2.17 | 2.02 | 2.15 | 2.15 | 1.65% | 4,827,931 |
| Sep 2, 2025 | 2.13 | 2.13 | 1.99 | 2.12 | 2.12 | -6.00% | 3,969,224 |
| Aug 29, 2025 | 2.24 | 2.27 | 2.17 | 2.25 | 2.25 | 1.35% | 31,348 |
| Aug 28, 2025 | 2.20 | 2.28 | 2.18 | 2.22 | 2.22 | 1.37% | 13,631 |
| Aug 27, 2025 | 2.11 | 2.25 | 2.11 | 2.19 | 2.19 | 5.29% | 12,023 |
| Aug 26, 2025 | 2.13 | 2.20 | 2.05 | 2.08 | 2.08 | -5.88% | 20,004 |
| Aug 25, 2025 | 2.26 | 2.31 | 2.15 | 2.21 | 2.21 | -0.90% | 26,193 |
| Aug 22, 2025 | 2.13 | 2.27 | 2.13 | 2.23 | 2.23 | 0.90% | 11,845 |
| Aug 21, 2025 | 2.12 | 2.23 | 2.05 | 2.21 | 2.21 | 4.69% | 14,097 |
| Aug 20, 2025 | 2.34 | 2.34 | 2.00 | 2.11 | 2.11 | -8.22% | 27,180 |
| Aug 19, 2025 | 2.42 | 2.53 | 2.11 | 2.30 | 2.30 | -4.52% | 46,914 |
| Aug 18, 2025 | 2.25 | 2.43 | 2.23 | 2.41 | 2.41 | 10.00% | 49,841 |
| Aug 15, 2025 | 2.23 | 2.23 | 2.12 | 2.19 | 2.19 | 6.05% | 42,670 |
| Aug 14, 2025 | 2.06 | 2.14 | 1.96 | 2.07 | 2.07 | -4.40% | 210,489 |
| Aug 13, 2025 | 2.09 | 2.26 | 2.09 | 2.16 | 2.16 | -0.46% | 19,381 |
| Aug 12, 2025 | 1.95 | 2.23 | 1.95 | 2.17 | 2.17 | 13.61% | 38,103 |
| Aug 11, 2025 | 1.87 | 1.98 | 1.76 | 1.91 | 1.91 | 3.24% | 53,221 |
| Aug 8, 2025 | 2.24 | 2.38 | 1.85 | 1.85 | 1.85 | -21.94% | 162,854 |
| Aug 7, 2025 | 2.05 | 2.45 | 2.04 | 2.37 | 2.37 | 14.77% | 203,697 |
| Aug 6, 2025 | 1.89 | 2.16 | 1.76 | 2.07 | 2.07 | 18.34% | 3,339,262 |
| Aug 5, 2025 | 1.86 | 1.99 | 1.70 | 1.75 | 1.75 | -1.97% | 3,224,450 |
| Aug 4, 2025 | 2.20 | 2.72 | 1.78 | 1.78 | 1.78 | -15.24% | 481,825 |
| Aug 1, 2025 | 1.91 | 2.10 | 1.90 | 2.10 | 2.10 | 9.95% | 61,928 |
| Jul 31, 2025 | 1.86 | 1.94 | 1.79 | 1.91 | 1.91 | 2.41% | 39,056 |
| Jul 30, 2025 | 1.85 | 1.93 | 1.85 | 1.87 | 1.87 | 2.47% | 73,546 |
| Jul 29, 2025 | 1.74 | 1.85 | 1.74 | 1.82 | 1.82 | 4.00% | 51,843 |
| Jul 28, 2025 | 1.73 | 1.82 | 1.71 | 1.75 | 1.75 | -2.78% | 32,351 |
| Jul 25, 2025 | 1.82 | 1.85 | 1.77 | 1.80 | 1.80 | 2.27% | 14,915 |
| Jul 24, 2025 | 1.89 | 1.89 | 1.73 | 1.76 | 1.76 | -6.88% | 179,009 |
| Jul 23, 2025 | 1.87 | 1.90 | 1.86 | 1.89 | 1.89 | - | 30,077 |
| Jul 22, 2025 | 1.80 | 1.90 | 1.78 | 1.89 | 1.89 | 5.00% | 108,829 |
| Jul 21, 2025 | 1.64 | 1.81 | 1.64 | 1.80 | 1.80 | 11.11% | 137,364 |
| Jul 18, 2025 | 1.57 | 1.65 | 1.45 | 1.62 | 1.62 | 7.07% | 81,626 |
| Jul 17, 2025 | 1.64 | 1.72 | 1.50 | 1.51 | 1.51 | -10.10% | 76,009 |
| Jul 16, 2025 | 1.79 | 1.80 | 1.60 | 1.68 | 1.68 | -4.37% | 30,870 |
| Jul 15, 2025 | 1.78 | 1.85 | 1.67 | 1.76 | 1.76 | -3.30% | 88,018 |
| Jul 14, 2025 | 1.78 | 1.88 | 1.73 | 1.82 | 1.82 | 4.00% | 32,603 |
| Jul 11, 2025 | 1.89 | 1.93 | 1.75 | 1.75 | 1.75 | -5.41% | 80,233 |
| Jul 10, 2025 | 1.73 | 1.90 | 1.73 | 1.85 | 1.85 | 4.11% | 41,463 |
| Jul 9, 2025 | 1.68 | 1.82 | 1.68 | 1.78 | 1.78 | 2.13% | 62,302 |
| Jul 8, 2025 | 1.79 | 1.83 | 1.71 | 1.74 | 1.74 | -2.79% | 43,189 |
| Jul 7, 2025 | 1.64 | 1.79 | 1.64 | 1.79 | 1.79 | 5.92% | 17,807 |
| Jul 3, 2025 | 1.59 | 1.75 | 1.59 | 1.69 | 1.69 | 8.96% | 66,062 |
| Jul 2, 2025 | 1.51 | 1.68 | 1.51 | 1.55 | 1.55 | -1.71% | 27,055 |
| Jul 1, 2025 | 1.52 | 1.59 | 1.52 | 1.58 | 1.58 | -1.99% | 7,296 |
| Jun 30, 2025 | 1.45 | 1.70 | 1.45 | 1.61 | 1.61 | 10.27% | 47,536 |
| Jun 27, 2025 | 1.41 | 1.52 | 1.36 | 1.46 | 1.46 | -3.95% | 19,922 |
| Jun 26, 2025 | 1.53 | 1.58 | 1.48 | 1.52 | 1.52 | -6.17% | 46,884 |