X3 Holdings Co., Ltd. (XTKG)
NASDAQ: XTKG · Real-Time Price · USD
0.00
0.00 (0.00%)
Apr 2, 2026, 10:05 AM EDT - Market open
X3 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.05 | 1.06 | 0.48 | 0.59 | 0.59 | -42.92% | 1,202,644 |
| Mar 31, 2026 | 1.04 | 1.08 | 1.04 | 1.04 | 1.04 | -3.70% | 61,503 |
| Mar 30, 2026 | 1.05 | 1.08 | 1.04 | 1.08 | 1.08 | 2.86% | 57,494 |
| Mar 27, 2026 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -2.78% | 36,816 |
| Mar 26, 2026 | 1.06 | 1.08 | 1.03 | 1.08 | 1.08 | 1.89% | 96,726 |
| Mar 25, 2026 | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | -2.75% | 82,469 |
| Mar 24, 2026 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | -2.68% | 43,013 |
| Mar 23, 2026 | 1.11 | 1.12 | 1.08 | 1.12 | 1.12 | 0.90% | 67,759 |
| Mar 20, 2026 | 1.08 | 1.11 | 1.06 | 1.11 | 1.11 | 3.74% | 171,429 |
| Mar 19, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | 87,229 |
| Mar 18, 2026 | 1.10 | 1.12 | 1.06 | 1.08 | 1.08 | -1.82% | 181,981 |
| Mar 17, 2026 | 1.15 | 1.18 | 1.10 | 1.10 | 1.10 | -4.35% | 103,319 |
| Mar 16, 2026 | 1.17 | 1.20 | 1.12 | 1.15 | 1.15 | - | 126,310 |
| Mar 13, 2026 | 1.25 | 1.28 | 1.13 | 1.15 | 1.15 | -8.00% | 107,779 |
| Mar 12, 2026 | 1.13 | 1.31 | 1.12 | 1.25 | 1.25 | 9.65% | 206,187 |
| Mar 11, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -5.79% | 121,555 |
| Mar 10, 2026 | 1.10 | 1.23 | 1.10 | 1.21 | 1.21 | 5.22% | 347,053 |
| Mar 9, 2026 | 1.18 | 1.20 | 1.10 | 1.15 | 1.15 | -5.74% | 380,613 |
| Mar 6, 2026 | 1.22 | 1.32 | 1.20 | 1.22 | 1.22 | -6.87% | 207,049 |
| Mar 5, 2026 | 1.20 | 1.39 | 1.20 | 1.31 | 1.31 | -2.09% | 283,690 |
| Mar 4, 2026 | 1.24 | 1.55 | 1.19 | 1.34 | 1.34 | 2.29% | 496,119 |
| Mar 3, 2026 | 1.58 | 1.58 | 1.18 | 1.31 | 1.31 | -2.68% | 198,182 |
| Mar 2, 2026 | 1.34 | 1.41 | 1.23 | 1.34 | 1.34 | -9.68% | 270,523 |
| Feb 27, 2026 | 1.50 | 1.79 | 1.29 | 1.49 | 1.49 | -11.27% | 635,074 |
| Feb 26, 2026 | 1.80 | 1.80 | 1.55 | 1.68 | 1.68 | -6.21% | 827,928 |
| Feb 25, 2026 | 1.92 | 2.03 | 1.68 | 1.79 | 1.79 | -12.99% | 746,104 |
| Feb 24, 2026 | 2.08 | 2.16 | 1.76 | 2.06 | 2.06 | 5.06% | 1,526,310 |
| Feb 23, 2026 | 2.46 | 2.54 | 1.83 | 1.96 | 1.96 | -18.19% | 4,918,054 |
| Feb 20, 2026 | 2.59 | 2.59 | 2.30 | 2.39 | 2.39 | -22.32% | 538,873 |
| Feb 19, 2026 | 3.13 | 3.15 | 2.95 | 3.08 | 3.08 | -2.93% | 367,963 |
| Feb 18, 2026 | 3.47 | 3.50 | 3.02 | 3.17 | 3.17 | -11.18% | 555,375 |
| Feb 17, 2026 | 3.73 | 3.84 | 3.29 | 3.57 | 3.57 | -31.09% | 778,038 |
| Feb 13, 2026 | 5.70 | 5.70 | 5.12 | 5.18 | 5.18 | -8.96% | 407,679 |
| Feb 12, 2026 | 6.00 | 6.15 | 5.59 | 5.69 | 5.69 | -15.69% | 323,193 |
| Feb 11, 2026 | 7.13 | 7.28 | 5.89 | 6.75 | 6.75 | 9.33% | 1,902,401 |
| Feb 10, 2026 | 6.60 | 6.60 | 6.07 | 6.17 | 6.17 | -14.29% | 206,185 |
| Feb 9, 2026 | 7.65 | 7.66 | 6.60 | 7.20 | 7.20 | -12.69% | 294,508 |
| Feb 6, 2026 | 8.70 | 8.98 | 7.50 | 8.25 | 8.25 | -8.33% | 501,338 |
| Feb 5, 2026 | 8.85 | 14.89 | 8.53 | 9.00 | 9.00 | 11.11% | 6,230,343 |
| Feb 4, 2026 | 11.27 | 11.95 | 8.09 | 8.10 | 8.10 | -33.74% | 459,657 |
| Feb 3, 2026 | 11.85 | 13.64 | 10.98 | 12.23 | 12.23 | 23.34% | 1,115,593 |
| Feb 2, 2026 | 9.10 | 12.22 | 7.65 | 9.91 | 9.91 | 55.48% | 3,645,289 |
| Jan 30, 2026 | 7.75 | 9.46 | 6.24 | 6.38 | 6.38 | -25.23% | 889,610 |
| Jan 29, 2026 | 11.10 | 11.19 | 5.18 | 8.53 | 8.53 | -36.84% | 475,781 |
| Jan 28, 2026 | 13.66 | 15.66 | 10.95 | 13.50 | 13.50 | -25.15% | 639,472 |
| Jan 27, 2026 | 20.70 | 21.53 | 12.60 | 18.04 | 18.04 | 125.17% | 11,426,430 |
| Jan 26, 2026 | 4.50 | 10.69 | 4.50 | 8.01 | 8.01 | 94.32% | 13,392,580 |
| Jan 23, 2026 | 3.63 | 6.24 | 3.55 | 4.12 | 4.12 | 17.44% | 4,220,903 |
| Jan 22, 2026 | 3.58 | 3.90 | 3.44 | 3.51 | 3.51 | 1.04% | 149,074 |
| Jan 21, 2026 | 3.98 | 3.98 | 3.38 | 3.47 | 3.47 | -12.67% | 126,217 |