X3 Holdings Co., Ltd. (XTKG)
NASDAQ: XTKG · Real-Time Price · USD
1.220
-0.020 (-1.61%)
At close: Mar 28, 2025, 4:00 PM
1.170
-0.050 (-4.10%)
After-hours: Mar 28, 2025, 7:54 PM EDT
X3 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.24 | 1.24 | 1.07 | 1.22 | 1.22 | -1.61% | 104,127 |
| 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 |
| Mar 14, 2025 | 0.70 | 0.76 | 0.68 | 0.71 | 0.71 | 1.37% | 104,382 |
| Mar 13, 2025 | 0.65 | 0.74 | 0.65 | 0.70 | 0.70 | 2.76% | 28,914 |
| Mar 12, 2025 | 0.70 | 0.72 | 0.66 | 0.68 | 0.68 | -3.00% | 944,988 |
| Mar 11, 2025 | 0.70 | 0.72 | 0.66 | 0.70 | 0.70 | 2.38% | 372,783 |
| Mar 10, 2025 | 0.73 | 0.73 | 0.65 | 0.69 | 0.69 | -2.21% | 109,206 |
| Mar 7, 2025 | 0.63 | 0.70 | 0.63 | 0.70 | 0.70 | 10.65% | 780,056 |
| Mar 6, 2025 | 0.73 | 0.73 | 0.60 | 0.63 | 0.63 | -3.94% | 183,959 |
| Mar 5, 2025 | 0.58 | 0.70 | 0.56 | 0.66 | 0.66 | 18.45% | 3,132,876 |
| Mar 4, 2025 | 0.54 | 0.62 | 0.53 | 0.56 | 0.56 | 0.25% | 74,405 |
| Mar 3, 2025 | 0.62 | 0.63 | 0.54 | 0.56 | 0.56 | -14.49% | 130,264 |
| Feb 28, 2025 | 0.70 | 0.70 | 0.62 | 0.65 | 0.65 | 2.70% | 55,041 |
| Feb 27, 2025 | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | -1.91% | 13,124 |
| Feb 26, 2025 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | 2.69% | 20,838 |
| Feb 25, 2025 | 0.57 | 0.63 | 0.57 | 0.63 | 0.63 | 3.78% | 32,867 |
| Feb 24, 2025 | 0.69 | 0.69 | 0.59 | 0.61 | 0.61 | -0.62% | 173,317 |
| Feb 21, 2025 | 0.60 | 0.63 | 0.58 | 0.61 | 0.61 | 2.33% | 67,525 |
| Feb 20, 2025 | 0.64 | 0.68 | 0.56 | 0.60 | 0.60 | -6.40% | 179,224 |
| Feb 19, 2025 | 0.62 | 0.64 | 0.60 | 0.64 | 0.64 | 2.96% | 15,769 |
| Feb 18, 2025 | 0.65 | 0.65 | 0.60 | 0.62 | 0.62 | 4.62% | 33,924 |
| Feb 14, 2025 | 0.65 | 0.68 | 0.56 | 0.59 | 0.59 | -5.99% | 132,327 |
| Feb 13, 2025 | 0.64 | 0.67 | 0.62 | 0.63 | 0.63 | -1.72% | 38,378 |
| Feb 12, 2025 | 0.72 | 0.72 | 0.61 | 0.64 | 0.64 | -6.95% | 123,984 |
| Feb 11, 2025 | 0.66 | 0.71 | 0.62 | 0.69 | 0.69 | 6.47% | 26,593 |
| Feb 10, 2025 | 0.65 | 0.65 | 0.61 | 0.65 | 0.65 | 5.74% | 66,564 |
| Feb 7, 2025 | 0.59 | 0.68 | 0.59 | 0.61 | 0.61 | -0.03% | 51,954 |
| Feb 6, 2025 | 0.74 | 0.77 | 0.58 | 0.61 | 0.61 | -19.71% | 304,451 |
| Feb 5, 2025 | 0.77 | 0.80 | 0.69 | 0.76 | 0.76 | 1.27% | 185,651 |
| Feb 4, 2025 | 0.78 | 0.82 | 0.74 | 0.75 | 0.75 | -3.20% | 76,846 |
| Feb 3, 2025 | 0.96 | 1.05 | 0.72 | 0.78 | 0.78 | -17.48% | 305,016 |
| Jan 31, 2025 | 0.96 | 0.99 | 0.87 | 0.94 | 0.94 | -0.05% | 39,885 |
| Jan 30, 2025 | 0.99 | 1.02 | 0.91 | 0.94 | 0.94 | -1.47% | 33,893 |
| Jan 29, 2025 | 0.96 | 1.03 | 0.93 | 0.95 | 0.95 | -5.54% | 22,650 |
| Jan 28, 2025 | 1.01 | 1.01 | 0.97 | 1.01 | 1.01 | 4.12% | 15,593 |
| Jan 27, 2025 | 1.03 | 1.15 | 0.90 | 0.97 | 0.97 | -3.96% | 292,593 |
| Jan 24, 2025 | 0.99 | 1.04 | 0.99 | 1.01 | 1.01 | 5.21% | 34,498 |
| Jan 23, 2025 | 1.01 | 1.01 | 0.90 | 0.96 | 0.96 | -6.80% | 67,081 |
| Jan 22, 2025 | 1.04 | 1.04 | 0.96 | 1.03 | 1.03 | 4.25% | 38,453 |
| Jan 21, 2025 | 1.05 | 1.07 | 0.94 | 0.99 | 0.99 | -0.40% | 70,102 |
| Jan 17, 2025 | 1.06 | 1.09 | 0.96 | 0.99 | 0.99 | -1.78% | 63,589 |
| Jan 16, 2025 | 1.03 | 1.04 | 0.90 | 1.01 | 1.01 | 2.03% | 116,134 |