X3 Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.37	0.37	0.17	0.32	-	-28.89%	12,272,011
Jan 28, 2026	0.46	0.52	0.37	0.45	0.45	-25.15%	18,667,007
Jan 27, 2026	0.69	0.72	0.42	0.60	0.60	125.17%	336,584,951
Jan 26, 2026	0.15	0.36	0.15	0.27	0.27	94.32%	343,400,274
Jan 23, 2026	0.12	0.21	0.12	0.14	0.14	17.44%	125,318,200
Jan 22, 2026	0.12	0.13	0.11	0.12	0.12	1.04%	3,396,487
Jan 21, 2026	0.13	0.13	0.11	0.12	0.12	-12.67%	3,395,804
Jan 20, 2026	0.12	0.13	0.11	0.13	0.13	-3.63%	3,283,622
Jan 16, 2026	0.13	0.14	0.12	0.14	0.14	-3.91%	41,589,274
Jan 15, 2026	0.16	0.16	0.14	0.14	0.14	-9.88%	4,367,029
Jan 14, 2026	0.16	0.19	0.15	0.16	0.16	0.70%	5,674,917
Jan 13, 2026	0.18	0.18	0.15	0.16	0.16	-16.95%	3,322,678
Jan 12, 2026	0.21	0.21	0.18	0.19	0.19	-11.63%	2,906,334
Jan 9, 2026	0.23	0.24	0.21	0.22	0.22	-8.74%	3,299,795
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