X3 Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	0.25	0.26	0.23	0.24	0.24	-10.28%	2,693,860
Jan 7, 2026	0.29	0.29	0.25	0.26	0.26	-5.98%	2,123,967
Jan 6, 2026	0.30	0.30	0.27	0.28	0.28	-6.78%	2,107,478
Jan 5, 2026	0.33	0.33	0.27	0.30	0.30	-6.46%	1,928,715
Jan 2, 2026	0.35	0.35	0.29	0.32	0.32	-12.34%	3,996,594
Dec 31, 2025	0.39	0.39	0.33	0.37	0.37	-12.85%	3,777,014
Dec 30, 2025	0.44	0.51	0.36	0.42	0.42	-18.27%	4,830,129
Dec 29, 2025	0.66	0.66	0.46	0.51	0.51	-38.36%	6,513,573
Dec 26, 2025	1.05	1.10	0.61	0.83	0.83	-15.43%	15,802,879
Dec 24, 2025	1.20	1.25	0.86	0.98	0.98	-0.06%	22,094,273
Dec 23, 2025	10.14	10.29	0.89	0.98	0.98	-90.40%	13,220,968
Dec 22, 2025	10.86	11.16	10.08	10.26	10.26	-12.76%	350,122
Dec 19, 2025	11.04	15.18	10.98	11.76	11.76	5.95%	3,438,879
Dec 18, 2025	11.10	11.22	10.50	11.10	11.10	4.52%	1,397,199
Dec 17, 2025	9.74	10.86	9.60	10.62	10.62	10.62%	1,574,305
Dec 16, 2025	10.14	10.26	9.54	9.60	9.60	-3.03%	109,659
Dec 15, 2025	10.62	10.62	9.90	9.90	9.90	-5.17%	80,823
Dec 12, 2025	10.32	11.22	9.90	10.44	10.44	4.19%	98,737
Dec 11, 2025	10.44	10.44	9.84	10.02	10.02	-1.18%	78,642
Dec 10, 2025	10.02	10.32	9.60	10.14	10.14	1.20%	18,521
Dec 9, 2025	10.44	11.76	9.25	10.02	10.02	-4.02%	104,495
Dec 8, 2025	10.50	10.50	9.84	10.44	10.44	2.96%	63,425
Dec 5, 2025	9.84	10.50	9.84	10.14	10.14	2.42%	57,652
Dec 4, 2025	9.30	10.20	9.30	9.90	9.90	3.77%	103,718
Dec 3, 2025	10.32	10.41	9.30	9.54	9.54	-5.92%	188,258
Dec 2, 2025	10.02	10.56	9.96	10.14	10.14	2.42%	12,234
Dec 1, 2025	10.14	10.68	9.90	9.90	9.90	-1.20%	38,769
Nov 28, 2025	12.54	12.54	9.50	10.02	10.02	-15.66%	109,310
Nov 26, 2025	12.30	12.72	11.64	11.88	11.88	-3.41%	130,706
Nov 25, 2025	11.10	12.84	11.10	12.30	12.30	10.81%	158,715
Nov 24, 2025	10.44	12.18	10.44	11.10	11.10	0.54%	147,874
Nov 21, 2025	9.84	11.40	9.84	11.04	11.04	6.36%	46,271
Nov 20, 2025	10.86	11.52	9.96	10.38	10.38	-8.47%	186,474
Nov 19, 2025	10.02	11.40	10.02	11.34	11.34	10.53%	189,223
Nov 18, 2025	10.44	10.44	9.72	10.26	10.26	-2.29%	213,717
Nov 17, 2025	9.48	10.74	9.48	10.50	10.50	7.36%	121,857
Nov 14, 2025	9.90	10.14	9.30	9.78	9.78	-1.81%	87,949
Nov 13, 2025	9.54	10.50	9.12	9.96	9.96	7.10%	138,766
Nov 12, 2025	9.06	9.36	9.00	9.30	9.30	2.65%	72,651
Nov 11, 2025	9.66	9.66	9.00	9.06	9.06	-1.31%	73,604
Nov 10, 2025	9.72	10.14	9.12	9.18	9.18	-5.56%	79,373
Nov 7, 2025	9.42	9.96	9.12	9.72	9.72	-	86,287
Nov 6, 2025	9.48	10.02	9.00	9.72	9.72	-	87,346
Nov 5, 2025	9.90	10.14	9.12	9.72	9.72	1.25%	63,777
Nov 4, 2025	10.02	10.44	9.60	9.60	9.60	-6.98%	67,079
Nov 3, 2025	10.44	10.98	9.96	10.32	10.32	-1.15%	16,249
Oct 31, 2025	9.48	10.74	9.42	10.44	10.44	10.83%	270,935
Oct 30, 2025	9.18	9.51	9.06	9.42	9.42	2.61%	5,288
Oct 29, 2025	9.36	9.72	9.18	9.18	9.18	-4.97%	9,849
Oct 28, 2025	9.42	10.26	9.42	9.66	9.66	0.63%	9,908