X3 Holdings Co., Ltd. (XTKG)
NASDAQ: XTKG · Real-Time Price · USD
1.350
-0.030 (-2.17%)
May 28, 2025, 4:00 PM - Market closed
X3 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 1.39 | 1.42 | 1.33 | 1.38 | 1.38 | -2.82% | 20,799 |
| May 23, 2025 | 1.41 | 1.50 | 1.41 | 1.42 | 1.42 | -5.96% | 20,323 |
| May 22, 2025 | 1.35 | 1.65 | 1.29 | 1.51 | 1.51 | 11.03% | 63,398 |
| May 21, 2025 | 1.22 | 1.42 | 1.22 | 1.36 | 1.36 | 9.68% | 31,319 |
| May 20, 2025 | 1.18 | 1.32 | 1.18 | 1.24 | 1.24 | 6.90% | 61,220 |
| May 19, 2025 | 1.28 | 1.28 | 1.09 | 1.16 | 1.16 | -10.77% | 53,728 |
| May 16, 2025 | 1.43 | 1.43 | 1.23 | 1.30 | 1.30 | -6.47% | 64,729 |
| May 15, 2025 | 1.26 | 1.49 | 1.24 | 1.39 | 1.39 | 6.92% | 125,434 |
| May 14, 2025 | 1.51 | 1.60 | 1.30 | 1.30 | 1.30 | -38.39% | 470,790 |
| May 13, 2025 | 1.20 | 2.22 | 1.01 | 2.11 | 2.11 | 91.82% | 2,378,216 |
| May 12, 2025 | 1.08 | 1.14 | 0.91 | 1.10 | 1.10 | 22.22% | 611,939 |
| May 9, 2025 | 1.21 | 1.80 | 0.62 | 0.90 | 0.90 | -28.00% | 1,351,541 |
| May 8, 2025 | 1.27 | 1.37 | 1.23 | 1.25 | 1.25 | 5.04% | 53,251 |
| May 7, 2025 | 1.16 | 1.25 | 1.16 | 1.19 | 1.19 | - | 10,614 |
| May 6, 2025 | 1.19 | 1.25 | 1.18 | 1.19 | 1.19 | 1.71% | 16,643 |
| May 5, 2025 | 1.25 | 1.25 | 1.13 | 1.17 | 1.17 | -7.14% | 26,161 |
| May 2, 2025 | 1.26 | 1.30 | 1.18 | 1.26 | 1.26 | 1.61% | 46,259 |
| May 1, 2025 | 1.09 | 1.25 | 1.09 | 1.24 | 1.24 | 10.71% | 58,632 |
| Apr 30, 2025 | 1.10 | 1.16 | 1.08 | 1.12 | 1.12 | - | 179,899 |
| Apr 29, 2025 | 1.20 | 1.20 | 1.07 | 1.12 | 1.12 | -3.03% | 401,878 |
| Apr 28, 2025 | 1.20 | 1.23 | 1.07 | 1.16 | 1.16 | 1.67% | 378,197 |
| Apr 25, 2025 | 1.17 | 1.17 | 1.11 | 1.14 | 1.14 | 0.53% | 30,756 |
| Apr 24, 2025 | 1.09 | 1.16 | 1.05 | 1.13 | 1.13 | 6.60% | 32,937 |
| Apr 23, 2025 | 1.03 | 1.07 | 0.98 | 1.06 | 1.06 | 5.26% | 9,920 |
| Apr 22, 2025 | 1.07 | 1.07 | 0.94 | 1.01 | 1.01 | 4.99% | 13,421 |
| Apr 21, 2025 | 1.05 | 1.05 | 0.90 | 0.96 | 0.96 | -1.44% | 10,330 |
| Apr 17, 2025 | 0.99 | 1.09 | 0.90 | 0.97 | 0.97 | 1.82% | 26,298 |
| Apr 16, 2025 | 1.10 | 1.29 | 0.91 | 0.96 | 0.96 | -14.67% | 60,431 |
| Apr 15, 2025 | 1.23 | 1.23 | 1.10 | 1.12 | 1.12 | -9.68% | 9,383 |
| Apr 14, 2025 | 1.33 | 1.33 | 1.19 | 1.24 | 1.24 | - | 81,945 |
| Apr 11, 2025 | 1.30 | 1.30 | 1.22 | 1.24 | 1.24 | 1.22% | 34,665 |
| Apr 10, 2025 | 1.04 | 1.25 | 1.04 | 1.23 | 1.23 | 15.57% | 278,008 |
| Apr 9, 2025 | 1.00 | 1.08 | 0.96 | 1.06 | 1.06 | 1.44% | 227,547 |
| Apr 8, 2025 | 1.06 | 1.11 | 1.02 | 1.05 | 1.05 | -2.25% | 11,379 |
| Apr 7, 2025 | 0.98 | 1.08 | 0.98 | 1.07 | 1.07 | -3.69% | 336,140 |
| Apr 4, 2025 | 1.07 | 1.11 | 0.93 | 1.11 | 1.11 | -0.89% | 308,107 |
| Apr 3, 2025 | 1.06 | 1.14 | 1.05 | 1.12 | 1.12 | -1.75% | 243,152 |
| Apr 2, 2025 | 1.10 | 1.14 | 1.07 | 1.14 | 1.14 | -1.55% | 17,871 |
| Apr 1, 2025 | 1.17 | 1.18 | 1.11 | 1.16 | 1.16 | 2.48% | 26,490 |
| Mar 31, 2025 | 1.15 | 1.15 | 1.08 | 1.13 | 1.13 | -7.38% | 25,089 |
| Mar 28, 2025 | 1.24 | 1.24 | 1.07 | 1.22 | 1.22 | -1.61% | 105,708 |
| Mar 27, 2025 | 1.24 | 1.25 | 1.18 | 1.24 | 1.24 | 7.55% | 62,928 |
| Mar 26, 2025 | 1.15 | 1.22 | 1.13 | 1.15 | 1.15 | 2.04% | 42,892 |
| Mar 25, 2025 | 1.09 | 1.14 | 1.05 | 1.13 | 1.13 | -0.88% | 41,954 |
| Mar 24, 2025 | 1.18 | 1.18 | 1.08 | 1.14 | 1.14 | 1.79% | 37,001 |
| Mar 21, 2025 | 1.12 | 1.17 | 1.03 | 1.12 | 1.12 | -0.88% | 29,683 |
| Mar 20, 2025 | 1.07 | 1.15 | 1.00 | 1.13 | 1.13 | 3.67% | 42,377 |
| Mar 19, 2025 | 1.12 | 1.12 | 1.00 | 1.09 | 1.09 | -0.91% | 22,139 |
| Mar 18, 2025 | 1.09 | 1.10 | 0.93 | 1.10 | 1.10 | 4.76% | 116,234 |
| Mar 17, 2025 | 0.71 | 1.10 | 0.70 | 1.05 | 1.05 | 47.97% | 795,453 |