X3 Holdings Co., Ltd. (XTKG)
NASDAQ: XTKG · Real-Time Price · USD
0.865
-0.105 (-10.82%)
Dec 20, 2024, 4:00 PM EST - Market closed
X3 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.94 | 0.94 | 0.86 | 0.87 | 0.87 | -10.82% | 109,117 |
| Dec 19, 2024 | 0.81 | 1.05 | 0.79 | 0.97 | 0.97 | 23.55% | 264,537 |
| Dec 18, 2024 | 0.73 | 0.85 | 0.72 | 0.79 | 0.79 | 7.20% | 217,247 |
| Dec 17, 2024 | 0.70 | 0.78 | 0.66 | 0.73 | 0.73 | 1.71% | 251,914 |
| Dec 16, 2024 | 0.84 | 0.85 | 0.69 | 0.72 | 0.72 | -15.29% | 351,670 |
| Dec 13, 2024 | 0.85 | 0.92 | 0.82 | 0.85 | 0.85 | -4.30% | 87,995 |
| Dec 12, 2024 | 0.94 | 0.97 | 0.85 | 0.89 | 0.89 | -11.17% | 98,535 |
| Dec 11, 2024 | 1.03 | 1.03 | 0.90 | 1.00 | 1.00 | 2.55% | 146,544 |
| Dec 10, 2024 | 1.04 | 1.05 | 0.86 | 0.98 | 0.98 | -1.52% | 314,841 |
| Dec 9, 2024 | 1.12 | 1.20 | 0.99 | 0.99 | 0.99 | -13.16% | 290,698 |
| Dec 6, 2024 | 1.10 | 1.22 | 0.97 | 1.14 | 1.14 | 4.59% | 410,733 |
| Dec 5, 2024 | 1.18 | 1.34 | 1.06 | 1.09 | 1.09 | -4.39% | 325,101 |
| Dec 4, 2024 | 1.18 | 1.22 | 1.07 | 1.14 | 1.14 | -4.20% | 188,203 |
| Dec 3, 2024 | 1.62 | 1.79 | 1.11 | 1.19 | 1.19 | -24.68% | 473,067 |
| Dec 2, 2024 | 1.67 | 1.83 | 1.49 | 1.58 | 1.58 | -5.39% | 759,491 |
| Nov 29, 2024 | 1.90 | 1.91 | 1.64 | 1.67 | 1.67 | -9.24% | 168,183 |
| Nov 27, 2024 | 1.98 | 2.09 | 1.75 | 1.84 | 1.84 | -2.65% | 193,466 |
| Nov 26, 2024 | 1.72 | 1.90 | 1.65 | 1.89 | 1.89 | 6.18% | 154,139 |
| Nov 25, 2024 | 1.96 | 1.99 | 1.64 | 1.78 | 1.78 | -15.64% | 270,702 |
| Nov 22, 2024 | 1.95 | 2.14 | 1.62 | 2.11 | 2.11 | -2.31% | 290,526 |
| Nov 21, 2024 | 1.71 | 2.28 | 1.52 | 2.16 | 2.16 | 20.00% | 1,067,249 |
| Nov 20, 2024 | 2.17 | 2.17 | 1.73 | 1.80 | 1.80 | -37.89% | 297,478 |
| Nov 19, 2024 | 2.68 | 2.93 | 2.44 | 2.90 | 2.90 | 6.94% | 72,005 |
| Nov 18, 2024 | 2.53 | 2.76 | 2.43 | 2.71 | 2.71 | 7.11% | 36,345 |
| Nov 15, 2024 | 2.58 | 2.72 | 2.08 | 2.53 | 2.53 | -1.94% | 60,217 |
| Nov 14, 2024 | 2.74 | 2.90 | 2.42 | 2.58 | 2.58 | -12.24% | 60,671 |
| Nov 13, 2024 | 2.79 | 3.10 | 2.61 | 2.94 | 2.94 | 5.68% | 195,602 |
| Nov 12, 2024 | 2.71 | 2.97 | 2.65 | 2.78 | 2.78 | -3.40% | 158,212 |
| Nov 11, 2024 | 3.14 | 3.14 | 2.40 | 2.88 | 2.88 | -0.55% | 198,264 |
| Nov 8, 2024 | 3.10 | 3.13 | 2.61 | 2.90 | 2.90 | -6.46% | 96,571 |
| Nov 7, 2024 | 2.85 | 3.10 | 2.73 | 3.10 | 3.10 | 14.67% | 138,570 |
| Nov 6, 2024 | 2.60 | 2.80 | 2.28 | 2.70 | 2.70 | 16.18% | 212,533 |
| Nov 5, 2024 | 2.33 | 2.50 | 2.20 | 2.32 | 2.32 | 2.56% | 46,596 |
| Nov 4, 2024 | 2.28 | 2.38 | 2.18 | 2.27 | 2.27 | -0.44% | 11,942 |
| Nov 1, 2024 | 2.08 | 2.28 | 1.93 | 2.28 | 2.28 | 9.00% | 44,946 |
| Oct 31, 2024 | 2.38 | 2.39 | 1.96 | 2.09 | 2.09 | -12.85% | 119,608 |
| Oct 30, 2024 | 2.54 | 2.55 | 2.25 | 2.40 | 2.40 | -7.70% | 37,518 |
| Oct 29, 2024 | 2.64 | 2.72 | 2.47 | 2.60 | 2.60 | -1.74% | 22,434 |
| Oct 28, 2024 | 2.58 | 2.80 | 2.43 | 2.64 | 2.64 | 2.48% | 59,335 |
| Oct 25, 2024 | 2.85 | 3.00 | 2.50 | 2.58 | 2.58 | -9.61% | 56,913 |
| Oct 24, 2024 | 3.10 | 3.21 | 2.84 | 2.85 | 2.85 | -8.00% | 39,792 |
| Oct 23, 2024 | 3.10 | 3.33 | 3.03 | 3.10 | 3.10 | -1.59% | 41,163 |
| Oct 22, 2024 | 3.15 | 3.36 | 3.08 | 3.15 | 3.15 | -3.14% | 54,982 |
| Oct 21, 2024 | 3.36 | 3.58 | 3.02 | 3.25 | 3.25 | -3.16% | 40,896 |
| Oct 18, 2024 | 3.34 | 3.80 | 3.22 | 3.36 | 3.36 | 0.42% | 47,682 |
| Oct 17, 2024 | 3.26 | 3.57 | 3.26 | 3.34 | 3.34 | 2.51% | 31,526 |
| Oct 16, 2024 | 3.48 | 3.60 | 3.05 | 3.26 | 3.26 | -8.01% | 51,891 |
| Oct 15, 2024 | 3.62 | 3.70 | 3.40 | 3.55 | 3.55 | -2.04% | 10,569 |
| Oct 14, 2024 | 3.72 | 3.81 | 3.60 | 3.62 | 3.62 | -2.69% | 10,368 |
| Oct 11, 2024 | 3.68 | 4.00 | 3.60 | 3.72 | 3.72 | 1.09% | 20,692 |
| Oct 10, 2024 | 3.76 | 3.86 | 3.60 | 3.68 | 3.68 | -2.18% | 12,035 |
| Oct 9, 2024 | 3.80 | 3.97 | 3.63 | 3.76 | 3.76 | -3.54% | 8,882 |
| Oct 8, 2024 | 3.90 | 4.00 | 3.70 | 3.90 | 3.90 | -2.01% | 11,685 |
| Oct 7, 2024 | 4.17 | 4.20 | 3.90 | 3.98 | 3.98 | 0.25% | 12,006 |
| Oct 4, 2024 | 3.92 | 4.25 | 3.82 | 3.97 | 3.97 | 2.06% | 29,140 |
| Oct 3, 2024 | 3.95 | 3.95 | 3.76 | 3.89 | 3.89 | 2.42% | 4,593 |
| Oct 2, 2024 | 3.78 | 3.87 | 3.70 | 3.80 | 3.80 | -2.62% | 6,548 |
| Oct 1, 2024 | 3.95 | 4.00 | 3.78 | 3.90 | 3.90 | -0.51% | 18,941 |
| Sep 30, 2024 | 3.93 | 4.02 | 3.83 | 3.92 | 3.92 | 3.10% | 10,986 |
| Sep 27, 2024 | 4.08 | 4.08 | 3.80 | 3.80 | 3.80 | 0.05% | 9,597 |
| Sep 26, 2024 | 3.90 | 4.00 | 3.45 | 3.80 | 3.80 | 4.40% | 60,086 |
| Sep 25, 2024 | 3.64 | 3.78 | 3.60 | 3.64 | 3.64 | -1.52% | 22,899 |
| Sep 24, 2024 | 3.64 | 3.90 | 3.64 | 3.70 | 3.70 | -3.40% | 176,282 |
| Sep 23, 2024 | 3.96 | 4.20 | 3.80 | 3.83 | 3.83 | -3.48% | 8,923 |
| Sep 20, 2024 | 4.05 | 4.29 | 3.96 | 3.96 | 3.96 | -5.62% | 6,425 |
| Sep 19, 2024 | 4.04 | 4.34 | 3.85 | 4.20 | 4.20 | 4.43% | 22,041 |
| Sep 18, 2024 | 4.12 | 4.36 | 3.97 | 4.02 | 4.02 | -1.23% | 8,935 |
| Sep 17, 2024 | 4.08 | 4.17 | 3.73 | 4.07 | 4.07 | 3.88% | 8,803 |
| Sep 16, 2024 | 3.84 | 4.20 | 3.80 | 3.92 | 3.92 | -6.62% | 3,659 |
| Sep 13, 2024 | 4.04 | 4.20 | 3.94 | 4.20 | 4.20 | -0.05% | 6,517 |
| Sep 12, 2024 | 3.94 | 4.26 | 3.63 | 4.20 | 4.20 | 10.53% | 9,648 |
| Sep 11, 2024 | 3.62 | 4.00 | 3.60 | 3.80 | 3.80 | 2.70% | 11,562 |
| Sep 10, 2024 | 3.94 | 3.94 | 3.50 | 3.70 | 3.70 | -2.37% | 11,681 |
| Sep 9, 2024 | 3.96 | 4.08 | 3.43 | 3.79 | 3.79 | -3.37% | 31,376 |
| Sep 6, 2024 | 5.19 | 5.19 | 3.82 | 3.92 | 3.92 | -24.40% | 28,295 |
| Sep 5, 2024 | 5.27 | 5.60 | 5.08 | 5.19 | 5.19 | -2.85% | 6,317 |
| Sep 4, 2024 | 5.40 | 5.97 | 5.26 | 5.34 | 5.34 | -4.16% | 10,886 |
| Sep 3, 2024 | 5.71 | 6.10 | 5.40 | 5.57 | 5.57 | -0.78% | 18,173 |
| Aug 30, 2024 | 5.80 | 5.83 | 5.59 | 5.62 | 5.62 | -3.17% | 3,769 |
| Aug 29, 2024 | 5.75 | 6.00 | 5.60 | 5.80 | 5.80 | -2.06% | 3,619 |
| Aug 28, 2024 | 5.70 | 6.16 | 5.67 | 5.92 | 5.92 | 4.33% | 4,382 |
| Aug 27, 2024 | 6.05 | 6.20 | 5.38 | 5.68 | 5.68 | -9.90% | 20,737 |
| Aug 26, 2024 | 6.59 | 6.80 | 6.07 | 6.30 | 6.30 | -10.00% | 18,139 |
| Aug 23, 2024 | 6.80 | 7.22 | 6.52 | 7.00 | 7.00 | -5.41% | 34,703 |
| Aug 22, 2024 | 7.62 | 8.08 | 7.00 | 7.40 | 7.40 | -1.33% | 11,402 |
| Aug 21, 2024 | 7.80 | 8.40 | 7.43 | 7.50 | 7.50 | -0.66% | 11,926 |
| Aug 20, 2024 | 7.86 | 8.08 | 7.22 | 7.55 | 7.55 | -1.18% | 10,459 |
| Aug 19, 2024 | 7.60 | 8.10 | 7.58 | 7.64 | 7.64 | 0.79% | 10,524 |
| Aug 16, 2024 | 7.06 | 7.80 | 7.05 | 7.58 | 7.58 | 0.80% | 10,455 |
| Aug 15, 2024 | 7.60 | 7.60 | 7.01 | 7.52 | 7.52 | 0.78% | 9,529 |
| Aug 14, 2024 | 7.86 | 8.06 | 7.10 | 7.46 | 7.46 | -3.74% | 9,406 |
| Aug 13, 2024 | 7.80 | 8.20 | 7.22 | 7.75 | 7.75 | -3.10% | 9,704 |
| Aug 12, 2024 | 8.00 | 8.60 | 7.80 | 8.00 | 8.00 | 0.25% | 13,208 |
| Aug 9, 2024 | 7.68 | 8.60 | 7.62 | 7.98 | 7.98 | -1.55% | 10,190 |
| Aug 8, 2024 | 8.00 | 8.96 | 7.50 | 8.11 | 8.11 | 8.37% | 7,553 |
| Aug 7, 2024 | 9.09 | 9.09 | 7.48 | 7.48 | 7.48 | -14.61% | 12,174 |
| Aug 6, 2024 | 7.88 | 9.14 | 7.40 | 8.76 | 8.76 | 4.29% | 13,223 |
| Aug 5, 2024 | 7.00 | 8.40 | 7.00 | 8.40 | 8.40 | 9.66% | 13,990 |
| Aug 2, 2024 | 7.87 | 8.10 | 7.50 | 7.66 | 7.66 | -0.80% | 6,203 |
| Aug 1, 2024 | 7.63 | 8.10 | 7.42 | 7.72 | 7.72 | -2.25% | 5,697 |