Skip to main content
X3 Holdings Co., Ltd. (XTKG)
NASDAQ: XTKG · Real-Time Price · USD
0.609
+0.030 (5.22%)
Feb 21, 2025, 4:00 PM EST - Market closed

X3 Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.600.630.580.610.612.33%67,525
Feb 20, 20250.640.680.560.600.60-6.40%179,224
Feb 19, 20250.620.640.600.640.642.96%15,769
Feb 18, 20250.650.650.600.620.624.62%33,924
Feb 14, 20250.650.680.560.590.59-5.99%132,327
Feb 13, 20250.640.670.620.630.63-1.72%38,378
Feb 12, 20250.720.720.610.640.64-6.95%123,984
Feb 11, 20250.660.710.620.690.696.47%26,593
Feb 10, 20250.650.650.610.650.655.74%66,564
Feb 7, 20250.590.680.590.610.61-0.03%51,954
Feb 6, 20250.740.770.580.610.61-19.71%304,451
Feb 5, 20250.770.800.690.760.761.27%185,651
Feb 4, 20250.780.820.740.750.75-3.20%76,846
Feb 3, 20250.961.050.720.780.78-17.48%305,016
Jan 31, 20250.960.990.870.940.94-0.05%39,885
Jan 30, 20250.991.020.910.940.94-1.47%33,893
Jan 29, 20250.961.030.930.950.95-5.54%22,650
Jan 28, 20251.011.010.971.011.014.12%15,593
Jan 27, 20251.031.150.900.970.97-3.96%292,593
Jan 24, 20250.991.040.991.011.015.21%34,498
Jan 23, 20251.011.010.900.960.96-6.80%67,081
Jan 22, 20251.041.040.961.031.034.25%38,453
Jan 21, 20251.051.070.940.990.99-0.40%70,102
Jan 17, 20251.061.090.960.990.99-1.78%63,589
Jan 16, 20251.031.040.901.011.012.03%116,134
Jan 15, 20251.041.120.960.990.99-1.01%163,545
Jan 14, 20251.061.231.001.001.00-5.66%355,338
Jan 13, 20251.241.271.051.061.06-22.63%189,546
Jan 10, 20251.141.381.101.371.3723.42%497,355
Jan 8, 20251.161.181.071.111.11-8.26%55,535
Jan 7, 20251.161.241.081.211.214.31%265,323
Jan 6, 20251.181.181.071.161.160.87%224,181
Jan 3, 20251.051.171.011.151.151.77%426,891
Jan 2, 20250.931.130.921.131.1321.51%416,510
Dec 31, 20240.951.090.900.930.93-2.11%97,485
Dec 30, 20241.001.000.930.950.95-1.25%61,515
Dec 27, 20240.871.010.870.960.969.32%191,467
Dec 26, 20240.880.960.820.880.883.40%87,377
Dec 24, 20241.051.050.820.850.85-17.85%96,431
Dec 23, 20240.901.130.891.041.0419.77%214,795
Dec 20, 20240.940.940.860.870.87-10.82%109,117
Dec 19, 20240.811.050.790.970.9723.55%264,537
Dec 18, 20240.730.850.720.790.797.20%217,247
Dec 17, 20240.700.780.660.730.731.71%251,914
Dec 16, 20240.840.850.690.720.72-15.29%351,670
Dec 13, 20240.850.920.820.850.85-4.30%87,995
Dec 12, 20240.940.970.850.890.89-11.17%98,535
Dec 11, 20241.031.030.901.001.002.55%146,544
Dec 10, 20241.041.050.860.980.98-1.52%314,841
Dec 9, 20241.121.200.990.990.99-13.16%290,698
Dec 6, 20241.101.220.971.141.144.59%410,733
Dec 5, 20241.181.341.061.091.09-4.39%325,101
Dec 4, 20241.181.221.071.141.14-4.20%188,203
Dec 3, 20241.621.791.111.191.19-24.68%473,067
Dec 2, 20241.671.831.491.581.58-5.39%759,491
Nov 29, 20241.901.911.641.671.67-9.24%168,183
Nov 27, 20241.982.091.751.841.84-2.65%193,466
Nov 26, 20241.721.901.651.891.896.18%154,139
Nov 25, 20241.961.991.641.781.78-15.64%270,702
Nov 22, 20241.952.141.622.112.11-2.31%290,526
Nov 21, 20241.712.281.522.162.1620.00%1,067,249
Nov 20, 20242.172.171.731.801.80-37.89%297,478
Nov 19, 20242.682.932.442.902.906.94%72,005
Nov 18, 20242.532.762.432.712.717.11%36,345
Nov 15, 20242.582.722.082.532.53-1.94%60,217
Nov 14, 20242.742.902.422.582.58-12.24%60,671
Nov 13, 20242.793.102.612.942.945.68%195,602
Nov 12, 20242.712.972.652.782.78-3.40%158,212
Nov 11, 20243.143.142.402.882.88-0.55%198,264
Nov 8, 20243.103.132.612.902.90-6.46%96,571
Nov 7, 20242.853.102.733.103.1014.67%138,570
Nov 6, 20242.602.802.282.702.7016.18%212,533
Nov 5, 20242.332.502.202.322.322.56%46,596
Nov 4, 20242.282.382.182.272.27-0.44%11,942
Nov 1, 20242.082.281.932.282.289.00%44,946
Oct 31, 20242.382.391.962.092.09-12.85%119,608
Oct 30, 20242.542.552.252.402.40-7.70%37,518
Oct 29, 20242.642.722.472.602.60-1.74%22,434
Oct 28, 20242.582.802.432.642.642.48%59,335
Oct 25, 20242.853.002.502.582.58-9.61%56,913
Oct 24, 20243.103.212.842.852.85-8.00%39,792
Oct 23, 20243.103.333.033.103.10-1.59%41,163
Oct 22, 20243.153.363.083.153.15-3.14%54,982
Oct 21, 20243.363.583.023.253.25-3.16%40,896
Oct 18, 20243.343.803.223.363.360.42%47,682
Oct 17, 20243.263.573.263.343.342.51%31,526
Oct 16, 20243.483.603.053.263.26-8.01%51,891
Oct 15, 20243.623.703.403.553.55-2.04%10,569
Oct 14, 20243.723.813.603.623.62-2.69%10,368
Oct 11, 20243.684.003.603.723.721.09%20,692
Oct 10, 20243.763.863.603.683.68-2.18%12,035
Oct 9, 20243.803.973.633.763.76-3.54%8,882
Oct 8, 20243.904.003.703.903.90-2.01%11,685
Oct 7, 20244.174.203.903.983.980.25%12,006
Oct 4, 20243.924.253.823.973.972.06%29,140
Oct 3, 20243.953.953.763.893.892.42%4,593
Oct 2, 20243.783.873.703.803.80-2.62%6,548
Oct 1, 20243.954.003.783.903.90-0.51%18,941
Sep 30, 20243.934.023.833.923.923.10%10,986
Sep 27, 20244.084.083.803.803.800.05%9,597