X3 Holdings Co., Ltd. (XTKG)
NASDAQ: XTKG · Real-Time Price · USD
1.250
+0.110 (9.65%)
At close: Mar 12, 2026, 4:00 PM EDT
1.240
-0.010 (-0.80%)
After-hours: Mar 12, 2026, 7:25 PM EDT
X3 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 3.60 | 3.98 | 3.30 | 3.98 | 3.98 | -3.63% | 117,410 |
| Jan 16, 2026 | 4.00 | 4.23 | 3.66 | 4.13 | 4.13 | -3.91% | 1,397,348 |
| Jan 15, 2026 | 4.65 | 4.74 | 4.19 | 4.30 | 4.30 | -9.88% | 152,670 |
| Jan 14, 2026 | 4.72 | 5.70 | 4.35 | 4.77 | 4.77 | 0.70% | 195,308 |
| Jan 13, 2026 | 5.25 | 5.32 | 4.59 | 4.73 | 4.73 | -16.95% | 118,286 |
| Jan 12, 2026 | 6.20 | 6.20 | 5.25 | 5.70 | 5.70 | -11.63% | 106,573 |
| Jan 9, 2026 | 6.96 | 7.07 | 6.27 | 6.45 | 6.45 | -8.74% | 115,774 |
| Jan 8, 2026 | 7.50 | 7.66 | 6.93 | 7.07 | 7.07 | -10.28% | 95,147 |
| Jan 7, 2026 | 8.78 | 8.78 | 7.52 | 7.88 | 7.88 | -5.98% | 73,857 |
| Jan 6, 2026 | 9.00 | 9.10 | 8.10 | 8.38 | 8.38 | -6.78% | 74,465 |
| Jan 5, 2026 | 9.76 | 9.76 | 8.10 | 8.99 | 8.99 | -6.46% | 67,250 |
| Jan 2, 2026 | 10.42 | 10.50 | 8.71 | 9.61 | 9.61 | -12.34% | 139,472 |
| Dec 31, 2025 | 11.70 | 11.75 | 9.75 | 10.96 | 10.96 | -12.85% | 134,498 |
| Dec 30, 2025 | 13.31 | 15.30 | 10.71 | 12.58 | 12.58 | -18.27% | 163,652 |