X3 Holdings Co., Ltd. (XTKG)
NASDAQ: XTKG · Real-Time Price · USD
1.740
+0.170 (10.83%)
Oct 31, 2025, 4:00 PM EDT - Market closed
X3 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.58 | 1.79 | 1.57 | 1.74 | 1.74 | 10.83% | 1,625,613 |
| Oct 30, 2025 | 1.53 | 1.59 | 1.51 | 1.57 | 1.57 | 2.61% | 31,733 |
| Oct 29, 2025 | 1.56 | 1.62 | 1.53 | 1.53 | 1.53 | -4.97% | 59,099 |
| Oct 28, 2025 | 1.57 | 1.71 | 1.57 | 1.61 | 1.61 | 0.63% | 59,452 |
| Oct 27, 2025 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -2.44% | 29,759 |
| Oct 24, 2025 | 1.61 | 1.83 | 1.58 | 1.64 | 1.64 | 5.13% | 152,824 |
| Oct 23, 2025 | 2.01 | 2.20 | 1.53 | 1.56 | 1.56 | -23.90% | 756,507 |
| Oct 22, 2025 | 1.92 | 2.08 | 1.92 | 2.05 | 2.05 | 5.13% | 9,877,629 |
| Oct 21, 2025 | 1.83 | 1.96 | 1.79 | 1.95 | 1.95 | 8.33% | 8,880,771 |
| Oct 20, 2025 | 1.50 | 1.83 | 1.50 | 1.80 | 1.80 | 20.00% | 149,422 |
| Oct 17, 2025 | 1.48 | 1.56 | 1.46 | 1.50 | 1.50 | 2.04% | 34,978 |
| Oct 16, 2025 | 1.56 | 1.56 | 1.47 | 1.47 | 1.47 | -5.16% | 8,272 |
| Oct 15, 2025 | 1.40 | 1.59 | 1.39 | 1.55 | 1.55 | 11.51% | 30,885 |
| Oct 14, 2025 | 1.42 | 1.47 | 1.32 | 1.39 | 1.39 | -0.36% | 19,154 |
| Oct 13, 2025 | 1.27 | 1.41 | 1.27 | 1.40 | 1.40 | 10.28% | 52,565 |
| Oct 10, 2025 | 1.47 | 1.47 | 1.20 | 1.27 | 1.27 | -11.54% | 175,160 |
| Oct 9, 2025 | 1.51 | 1.55 | 1.39 | 1.43 | 1.43 | -5.30% | 189,320 |
| Oct 8, 2025 | 1.51 | 1.62 | 1.49 | 1.51 | 1.51 | -2.58% | 68,995 |
| Oct 7, 2025 | 1.66 | 1.67 | 1.51 | 1.55 | 1.55 | -7.74% | 53,962 |
| Oct 6, 2025 | 1.74 | 1.77 | 1.60 | 1.68 | 1.68 | -3.45% | 49,167 |
| Oct 3, 2025 | 1.76 | 1.81 | 1.72 | 1.74 | 1.74 | -1.81% | 29,160 |
| Oct 2, 2025 | 1.69 | 1.79 | 1.68 | 1.77 | 1.77 | 3.93% | 47,193 |
| Oct 1, 2025 | 1.69 | 1.71 | 1.62 | 1.71 | 1.71 | 2.71% | 21,222 |
| Sep 30, 2025 | 1.81 | 1.81 | 1.55 | 1.66 | 1.66 | -5.95% | 62,774 |
| Sep 29, 2025 | 1.90 | 1.91 | 1.70 | 1.77 | 1.77 | -5.11% | 134,801 |
| Sep 26, 2025 | 1.90 | 1.91 | 1.85 | 1.86 | 1.86 | -2.11% | 41,263 |
| Sep 25, 2025 | 1.85 | 1.96 | 1.85 | 1.90 | 1.90 | -3.06% | 24,424 |
| Sep 24, 2025 | 1.88 | 2.02 | 1.85 | 1.96 | 1.96 | 3.70% | 283,599 |
| Sep 23, 2025 | 1.86 | 1.89 | 1.83 | 1.89 | 1.89 | - | 140,677 |
| Sep 22, 2025 | 1.87 | 1.90 | 1.86 | 1.89 | 1.89 | 1.61% | 65,271 |
| Sep 19, 2025 | 1.85 | 1.95 | 1.85 | 1.86 | 1.86 | -4.12% | 101,664 |
| Sep 18, 2025 | 1.91 | 2.12 | 1.88 | 1.94 | 1.94 | 1.57% | 11,030,582 |
| Sep 17, 2025 | 1.86 | 1.94 | 1.81 | 1.91 | 1.91 | - | 5,412,783 |
| Sep 16, 2025 | 1.97 | 1.98 | 1.81 | 1.91 | 1.91 | 6.11% | 6,099,033 |
| Sep 15, 2025 | 2.08 | 2.43 | 1.80 | 1.80 | 1.80 | -14.29% | 1,317,157 |
| Sep 12, 2025 | 2.12 | 2.13 | 2.07 | 2.10 | 2.10 | -0.94% | 32,393 |
| Sep 11, 2025 | 2.19 | 2.19 | 2.05 | 2.12 | 2.12 | 3.41% | 109,734 |
| Sep 10, 2025 | 2.00 | 2.28 | 1.92 | 2.05 | 2.05 | 8.47% | 920,930 |
| Sep 9, 2025 | 2.21 | 2.28 | 1.85 | 1.89 | 1.89 | -13.70% | 1,827,200 |
| Sep 8, 2025 | 2.20 | 2.29 | 2.17 | 2.19 | 2.19 | 0.92% | 8,895,945 |
| Sep 5, 2025 | 2.18 | 2.20 | 2.12 | 2.17 | 2.17 | 0.93% | 1,214,417 |
| Sep 4, 2025 | 2.20 | 2.20 | 2.02 | 2.15 | 2.15 | - | 5,134,658 |
| Sep 3, 2025 | 2.07 | 2.17 | 2.02 | 2.15 | 2.15 | 1.65% | 4,827,931 |
| Sep 2, 2025 | 2.13 | 2.13 | 1.99 | 2.12 | 2.12 | -6.00% | 3,969,224 |
| Aug 29, 2025 | 2.24 | 2.27 | 2.17 | 2.25 | 2.25 | 1.35% | 31,348 |
| Aug 28, 2025 | 2.20 | 2.28 | 2.18 | 2.22 | 2.22 | 1.37% | 13,631 |
| Aug 27, 2025 | 2.11 | 2.25 | 2.11 | 2.19 | 2.19 | 5.29% | 12,023 |
| Aug 26, 2025 | 2.13 | 2.20 | 2.05 | 2.08 | 2.08 | -5.88% | 20,004 |
| Aug 25, 2025 | 2.26 | 2.31 | 2.15 | 2.21 | 2.21 | -0.90% | 26,193 |
| Aug 22, 2025 | 2.13 | 2.27 | 2.13 | 2.23 | 2.23 | 0.90% | 11,845 |