X3 Holdings Co., Ltd. (XTKG)
NASDAQ: XTKG · Real-Time Price · USD
0.104
-0.015 (-12.85%)
Oct 31, 2024, 4:00 PM EDT - Market closed
X3 Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -12.85% | 2,207,179 |
Oct 30, 2024 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -7.70% | 750,400 |
Oct 29, 2024 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -1.74% | 448,691 |
Oct 28, 2024 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 2.48% | 1,186,701 |
Oct 25, 2024 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -9.61% | 1,138,300 |
Oct 24, 2024 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -8.00% | 795,900 |
Oct 23, 2024 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -1.59% | 823,300 |
Oct 22, 2024 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -3.14% | 1,099,641 |
Oct 21, 2024 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -3.16% | 817,932 |
Oct 18, 2024 | 0.17 | 0.19 | 0.16 | 0.17 | 0.17 | 0.42% | 953,644 |
Oct 17, 2024 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 2.51% | 630,522 |
Oct 16, 2024 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -8.01% | 1,037,829 |
Oct 15, 2024 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -2.04% | 211,400 |
Oct 14, 2024 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.69% | 207,400 |
Oct 11, 2024 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 1.09% | 413,845 |
Oct 10, 2024 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.18% | 240,705 |
Oct 9, 2024 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -3.54% | 177,700 |
Oct 8, 2024 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.01% | 233,705 |
Oct 7, 2024 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 0.25% | 240,123 |
Oct 4, 2024 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.06% | 582,801 |
Oct 3, 2024 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.42% | 91,873 |
Oct 2, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.62% | 130,976 |
Oct 1, 2024 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.51% | 378,825 |
Sep 30, 2024 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 3.10% | 219,724 |
Sep 27, 2024 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 0.05% | 191,950 |
Sep 26, 2024 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | 4.40% | 1,201,736 |
Sep 25, 2024 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.52% | 458,000 |
Sep 24, 2024 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -3.40% | 3,525,642 |
Sep 23, 2024 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -3.48% | 178,471 |
Sep 20, 2024 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -5.62% | 128,509 |
Sep 19, 2024 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 4.43% | 440,820 |
Sep 18, 2024 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -1.23% | 178,718 |
Sep 17, 2024 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 3.88% | 176,075 |
Sep 16, 2024 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | -6.62% | 73,200 |
Sep 13, 2024 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.05% | 130,344 |
Sep 12, 2024 | 0.20 | 0.21 | 0.18 | 0.21 | 0.21 | 10.53% | 193,000 |
Sep 11, 2024 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 2.70% | 231,300 |
Sep 10, 2024 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.37% | 233,634 |
Sep 9, 2024 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -3.37% | 627,526 |
Sep 6, 2024 | 0.26 | 0.26 | 0.19 | 0.20 | 0.20 | -24.40% | 565,900 |
Sep 5, 2024 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | -2.85% | 126,343 |
Sep 4, 2024 | 0.27 | 0.30 | 0.26 | 0.27 | 0.27 | -4.16% | 229,111 |
Sep 3, 2024 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -0.78% | 363,500 |
Aug 30, 2024 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.17% | 75,400 |
Aug 29, 2024 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -2.06% | 72,400 |
Aug 28, 2024 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 4.33% | 87,700 |
Aug 27, 2024 | 0.30 | 0.31 | 0.27 | 0.28 | 0.28 | -9.90% | 414,745 |
Aug 26, 2024 | 0.33 | 0.34 | 0.30 | 0.32 | 0.32 | -10.00% | 362,800 |
Aug 23, 2024 | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | -5.41% | 694,100 |
Aug 22, 2024 | 0.38 | 0.40 | 0.35 | 0.37 | 0.37 | -1.33% | 228,050 |
Aug 21, 2024 | 0.39 | 0.42 | 0.37 | 0.38 | 0.38 | -0.66% | 238,525 |
Aug 20, 2024 | 0.39 | 0.40 | 0.36 | 0.38 | 0.38 | -1.18% | 209,200 |
Aug 19, 2024 | 0.38 | 0.41 | 0.38 | 0.38 | 0.38 | 0.79% | 210,500 |
Aug 16, 2024 | 0.35 | 0.39 | 0.35 | 0.38 | 0.38 | 0.80% | 209,119 |
Aug 15, 2024 | 0.38 | 0.38 | 0.35 | 0.38 | 0.38 | 0.78% | 190,600 |
Aug 14, 2024 | 0.39 | 0.40 | 0.36 | 0.37 | 0.37 | -3.74% | 188,129 |
Aug 13, 2024 | 0.39 | 0.41 | 0.36 | 0.39 | 0.39 | -3.10% | 194,098 |
Aug 12, 2024 | 0.40 | 0.43 | 0.39 | 0.40 | 0.40 | 0.25% | 264,200 |
Aug 9, 2024 | 0.38 | 0.43 | 0.38 | 0.40 | 0.40 | -1.55% | 203,810 |
Aug 8, 2024 | 0.40 | 0.45 | 0.38 | 0.41 | 0.41 | 8.37% | 151,070 |
Aug 7, 2024 | 0.45 | 0.45 | 0.37 | 0.37 | 0.37 | -14.61% | 243,500 |
Aug 6, 2024 | 0.39 | 0.46 | 0.37 | 0.44 | 0.44 | 4.29% | 264,500 |
Aug 5, 2024 | 0.35 | 0.42 | 0.35 | 0.42 | 0.42 | 9.66% | 279,814 |
Aug 2, 2024 | 0.39 | 0.41 | 0.38 | 0.38 | 0.38 | -0.80% | 124,100 |
Aug 1, 2024 | 0.38 | 0.40 | 0.37 | 0.39 | 0.39 | -2.25% | 113,952 |
Jul 31, 2024 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -1.50% | 104,331 |
Jul 30, 2024 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | -4.48% | 133,822 |
Jul 29, 2024 | 0.42 | 0.44 | 0.40 | 0.42 | 0.42 | 2.37% | 136,042 |
Jul 26, 2024 | 0.42 | 0.43 | 0.39 | 0.41 | 0.41 | -2.36% | 75,012 |
Jul 25, 2024 | 0.42 | 0.47 | 0.41 | 0.42 | 0.42 | 0.72% | 296,500 |
Jul 24, 2024 | 0.40 | 0.43 | 0.39 | 0.42 | 0.42 | 1.91% | 119,524 |
Jul 23, 2024 | 0.41 | 0.42 | 0.39 | 0.41 | 0.41 | 0.24% | 218,426 |
Jul 22, 2024 | 0.40 | 0.42 | 0.38 | 0.41 | 0.41 | -1.21% | 466,500 |
Jul 19, 2024 | 0.50 | 0.53 | 0.41 | 0.41 | 0.41 | -17.46% | 354,400 |
Jul 18, 2024 | 0.56 | 0.58 | 0.49 | 0.50 | 0.50 | -7.47% | 450,000 |
Jul 17, 2024 | 0.55 | 0.56 | 0.52 | 0.54 | 0.54 | -3.39% | 198,541 |
Jul 16, 2024 | 0.56 | 0.58 | 0.54 | 0.56 | 0.56 | -3.45% | 277,700 |
Jul 15, 2024 | 0.55 | 0.58 | 0.53 | 0.58 | 0.58 | 3.57% | 241,302 |
Jul 12, 2024 | 0.53 | 0.56 | 0.50 | 0.56 | 0.56 | 2.75% | 311,800 |
Jul 11, 2024 | 0.41 | 0.55 | 0.41 | 0.55 | 0.55 | 28.24% | 757,000 |
Jul 10, 2024 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 0.64% | 397,100 |
Jul 9, 2024 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -1.77% | 440,316 |
Jul 8, 2024 | 0.52 | 0.52 | 0.42 | 0.43 | 0.43 | -17.80% | 556,600 |
Jul 5, 2024 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -3.15% | 294,638 |
Jul 3, 2024 | 0.56 | 0.56 | 0.52 | 0.54 | 0.54 | 0.93% | 230,300 |
Jul 2, 2024 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 2.88% | 267,330 |
Jul 1, 2024 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -0.19% | 224,330 |
Jun 28, 2024 | 0.54 | 0.56 | 0.52 | 0.52 | 0.52 | -4.40% | 348,504 |
Jun 27, 2024 | 0.58 | 0.58 | 0.53 | 0.55 | 0.55 | -2.68% | 344,300 |
Jun 26, 2024 | 0.54 | 0.56 | 0.52 | 0.56 | 0.56 | 0.90% | 279,700 |
Jun 25, 2024 | 0.56 | 0.56 | 0.53 | 0.56 | 0.56 | 0.91% | 427,344 |
Jun 24, 2024 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | -0.56% | 509,800 |
Jun 21, 2024 | 0.55 | 0.56 | 0.52 | 0.55 | 0.55 | 0.56% | 371,900 |
Jun 20, 2024 | 0.56 | 0.56 | 0.47 | 0.55 | 0.55 | - | 600,348 |
Jun 18, 2024 | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | -1.79% | 186,529 |
Jun 17, 2024 | 0.59 | 0.59 | 0.52 | 0.56 | 0.56 | -1.75% | 207,700 |
Jun 14, 2024 | 0.62 | 0.62 | 0.55 | 0.57 | 0.57 | -8.02% | 367,600 |
Jun 13, 2024 | 0.62 | 0.65 | 0.61 | 0.62 | 0.62 | -6.11% | 61,300 |
Jun 12, 2024 | 0.74 | 0.74 | 0.63 | 0.66 | 0.66 | -6.58% | 175,806 |
Jun 11, 2024 | 0.64 | 0.71 | 0.62 | 0.71 | 0.71 | 5.65% | 179,500 |