X3 Holdings Co., Ltd. (XTKG)
NASDAQ: XTKG · Real-Time Price · USD
1.260
-0.170 (-11.89%)
Oct 10, 2025, 2:57 PM EDT - Market open
X3 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.47 | 1.47 | 1.40 | 1.40 | - | -2.10% | 2,159 |
| 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 |
| Aug 21, 2025 | 2.12 | 2.23 | 2.05 | 2.21 | 2.21 | 4.69% | 14,097 |
| Aug 20, 2025 | 2.34 | 2.34 | 2.00 | 2.11 | 2.11 | -8.22% | 27,180 |
| Aug 19, 2025 | 2.42 | 2.53 | 2.11 | 2.30 | 2.30 | -4.52% | 46,914 |
| Aug 18, 2025 | 2.25 | 2.43 | 2.23 | 2.41 | 2.41 | 10.00% | 49,841 |
| Aug 15, 2025 | 2.23 | 2.23 | 2.12 | 2.19 | 2.19 | 6.05% | 42,670 |
| Aug 14, 2025 | 2.06 | 2.14 | 1.96 | 2.07 | 2.07 | -4.40% | 210,489 |
| Aug 13, 2025 | 2.09 | 2.26 | 2.09 | 2.16 | 2.16 | -0.46% | 19,381 |
| Aug 12, 2025 | 1.95 | 2.23 | 1.95 | 2.17 | 2.17 | 13.61% | 38,103 |
| Aug 11, 2025 | 1.87 | 1.98 | 1.76 | 1.91 | 1.91 | 3.24% | 53,221 |
| Aug 8, 2025 | 2.24 | 2.38 | 1.85 | 1.85 | 1.85 | -21.94% | 162,854 |
| Aug 7, 2025 | 2.05 | 2.45 | 2.04 | 2.37 | 2.37 | 14.77% | 203,697 |
| Aug 6, 2025 | 1.89 | 2.16 | 1.76 | 2.07 | 2.07 | 18.34% | 3,339,262 |
| Aug 5, 2025 | 1.86 | 1.99 | 1.70 | 1.75 | 1.75 | -1.97% | 3,224,450 |
| Aug 4, 2025 | 2.20 | 2.72 | 1.78 | 1.78 | 1.78 | -15.24% | 481,825 |
| Aug 1, 2025 | 1.91 | 2.10 | 1.90 | 2.10 | 2.10 | 9.95% | 61,928 |