X3 Holdings Co Ltd. (XTKG) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.73

south_east

-$0.04 (-2.34%)

Day's range

$1.72

$1.81

5 DAY PERFORMANCE

+4.85%

1 MONTH PERFORMANCE

+6.79%

3 MONTH PERFORMANCE

-8.47%

6 MONTH PERFORMANCE

+10.19%

YEAR-TO-DATE PERFORMANCE

+86.02%

1 YEAR PERFORMANCE

+74.75%

X3 Holdings Co Ltd. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/09/2025	$1.71	$1.68 (-1.87%)	$1.73	$1.68	168.07 K
12/08/2025	$1.75	$1.74 (-0.57%)	$1.75	$1.64	380.60 K	$1.54 M
12/05/2025	$1.64	$1.69 (3.05%)	$1.75	$1.64	345.92 K	$1.50 M
12/04/2025	$1.55	$1.65 (6.45%)	$1.70	$1.55	622.31 K	$1.46 M
12/03/2025	$1.72	$1.59 (-7.56%)	$1.74	$1.55	1.13 M	$1.41 M
12/02/2025	$1.67	$1.69 (1.2%)	$1.76	$1.66	73.41 K	$1.50 M
12/01/2025	$1.69	$1.65 (-2.37%)	$1.78	$1.65	232.62 K	$1.46 M
11/28/2025	$2.09	$1.67 (-20.1%)	$2.09	$1.58	655.90 K	$1.48 M
11/26/2025	$2.05	$1.98 (-3.41%)	$2.12	$1.94	784.24 K	$1.76 M
11/25/2025	$1.85	$2.05 (10.81%)	$2.14	$1.85	952.30 K	$1.82 M
11/24/2025	$1.74	$1.85 (6.32%)	$2.03	$1.74	887.25 K	$1.64 M
11/21/2025	$1.64	$1.84 (12.2%)	$1.90	$1.64	277.63 K	$1.63 M
11/20/2025	$1.81	$1.73 (-4.42%)	$1.92	$1.66	1.12 M	$1.54 M
11/19/2025	$1.67	$1.89 (13.17%)	$1.90	$1.67	1.14 M	$1.68 M
11/18/2025	$1.74	$1.71 (-1.72%)	$1.74	$1.62	1.28 M	$1.52 M
11/17/2025	$1.58	$1.75 (10.76%)	$1.79	$1.58	731.14 K	$1.55 M
11/14/2025	$1.65	$1.63 (-1.21%)	$1.69	$1.55	527.70 K	$1.45 M
11/13/2025	$1.59	$1.66 (4.4%)	$1.75	$1.52	832.60 K	$1.47 M
11/12/2025	$1.51	$1.55 (2.65%)	$1.56	$1.50	435.91 K	$1.38 M
11/11/2025	$1.61	$1.51 (-6.21%)	$1.61	$1.50	441.63 K	$1.34 M
11/10/2025	$1.62	$1.53 (-5.56%)	$1.69	$1.52	476.24 K	$1.36 M
11/07/2025	$1.57	$1.62 (3.18%)	$1.66	$1.52	517.73 K	$1.44 M
11/06/2025	$1.58	$1.62 (2.53%)	$1.67	$1.50	524.10 K	$1.44 M
11/05/2025	$1.65	$1.62 (-1.82%)	$1.69	$1.52	382.70 K	$1.44 M
11/04/2025	$1.67	$1.60 (-4.19%)	$1.74	$1.60	402.50 K	$1.42 M
11/03/2025	$1.74	$1.72 (-1.15%)	$1.83	$1.66	97.50 K	$1.53 M
10/31/2025	$1.58	$1.74 (10.13%)	$1.79	$1.57	1.63 M	$1.54 M
10/30/2025	$1.53	$1.57 (2.61%)	$1.59	$1.51	31.73 K	$1.39 M
10/29/2025	$1.56	$1.53 (-1.92%)	$1.62	$1.53	59.10 K	$1.36 M
10/28/2025	$1.57	$1.61 (2.55%)	$1.71	$1.57	59.50 K	$1.43 M
10/27/2025	$1.70	$1.60 (-5.88%)	$1.70	$1.60	29.76 K	$1.42 M
10/24/2025	$1.61	$1.64 (1.86%)	$1.83	$1.58	152.82 K	$1.46 M
10/23/2025	$2.01	$1.56 (-22.39%)	$2.20	$1.53	756.51 K	$1.38 M
10/22/2025	$1.92	$2.05 (6.77%)	$2.08	$1.92	9.88 M	$1.82 M
10/21/2025	$1.83	$1.95 (6.56%)	$1.96	$1.79	8.88 M	$1.73 M
10/20/2025	$1.50	$1.80 (20%)	$1.83	$1.50	149.42 K	$1.60 M
10/17/2025	$1.48	$1.50 (1.35%)	$1.56	$1.46	34.98 K	$1.33 M
10/16/2025	$1.56	$1.47 (-5.77%)	$1.56	$1.47	8.30 K	$1.30 M
10/15/2025	$1.40	$1.55 (10.71%)	$1.59	$1.39	30.90 K	$1.38 M
10/14/2025	$1.42	$1.39 (-2.11%)	$1.47	$1.32	19.20 K	$1.23 M
10/13/2025	$1.27	$1.40 (10.24%)	$1.41	$1.27	52.60 K	$1.24 M
10/10/2025	$1.47	$1.26 (-14.29%)	$1.47	$1.20	175.20 K	$1.12 M
10/09/2025	$1.51	$1.43 (-5.3%)	$1.55	$1.39	189.32 K	$1.27 M
10/08/2025	$1.51	$1.51 (0%)	$1.62	$1.49	69.08 K	$1.34 M
10/07/2025	$1.66	$1.55 (-6.63%)	$1.67	$1.51	54.00 K	$1.38 M
10/06/2025	$1.74	$1.68 (-3.45%)	$1.77	$1.60	49.20 K	$1.49 M
10/03/2025	$1.76	$1.74 (-1.14%)	$1.81	$1.72	29.20 K	$1.54 M
10/02/2025	$1.69	$1.77 (4.73%)	$1.79	$1.68	47.19 K	$1.57 M
10/01/2025	$1.69	$1.71 (1.18%)	$1.71	$1.62	21.22 K	$1.52 M
09/30/2025	$1.81	$1.66 (-8.29%)	$1.81	$1.55	62.80 K	$1.47 M
09/29/2025	$1.90	$1.77 (-6.84%)	$1.91	$1.70	134.80 K	$1.57 M
09/26/2025	$1.90	$1.86 (-2.11%)	$1.91	$1.85	41.26 K	$25.59 M
09/25/2025	$1.85	$1.90 (2.7%)	$1.96	$1.85	24.42 K	$26.14 M
09/24/2025	$1.88	$1.96 (4.26%)	$2.02	$1.85	283.60 K	$26.96 M
09/23/2025	$1.86	$1.89 (1.61%)	$1.89	$1.83	140.70 K	$26.00 M
09/22/2025	$1.87	$1.89 (1.07%)	$1.90	$1.86	65.30 K	$26.00 M
09/19/2025	$1.85	$1.86 (0.54%)	$1.95	$1.85	101.70 K	$25.59 M
09/18/2025	$1.91	$1.94 (1.57%)	$2.12	$1.88	11.03 M	$26.69 M
09/17/2025	$1.86	$1.91 (2.69%)	$1.94	$1.81	5.41 M	$26.27 M
09/16/2025	$1.97	$1.91 (-3.05%)	$1.98	$1.81	6.10 M	$26.27 M
09/15/2025	$2.08	$1.80 (-13.46%)	$2.43	$1.80	1.32 M	$24.76 M
09/12/2025	$2.12	$2.10 (-0.94%)	$2.13	$2.07	32.40 K	$28.89 M
09/11/2025	$2.19	$2.12 (-3.2%)	$2.19	$2.05	109.73 K	$29.16 M
09/10/2025	$2.00	$2.05 (2.5%)	$2.28	$1.92	920.93 K	$28.20 M
09/09/2025	$2.21	$1.89 (-14.48%)	$2.28	$1.85	1.83 M	$26.00 M