5 DAY PERFORMANCE
+93.60%
1 MONTH PERFORMANCE
+93.60%
3 MONTH PERFORMANCE
-86.06%
6 MONTH PERFORMANCE
-99.61%
YEAR-TO-DATE PERFORMANCE
-89.50%
1 YEAR PERFORMANCE
-99.46%
X3 Holdings Co Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2026 | $0.59 | $0.59 (0%) | $0.59 | $0.59 | 0 | $505.87 K |
| 04/14/2026 | $0.59 | $0.59 (0%) | $0.59 | $0.59 | 0 | $505.87 K |
| 04/13/2026 | $0.59 | $0.59 (0%) | $0.59 | $0.59 | 0 | $505.87 K |
| 04/10/2026 | $0.59 | $0.59 (0%) | $0.59 | $0.59 | 0 | $505.87 K |
| 04/09/2026 | $0.59 | $0.59 (0%) | $0.59 | $0.59 | 0 | |
| 04/08/2026 | $0.59 | $0.59 (0%) | $0.59 | $0.59 | 0 | |
| 04/07/2026 | $0.59 | $0.59 (0%) | $0.59 | $0.59 | 0 | $505.87 K |
| 04/06/2026 | $0.59 | $0.59 (0%) | $0.59 | $0.59 | 0 | $505.87 K |
| 04/02/2026 | $0.59 | $0.59 (0%) | $0.59 | $0.59 | 0 | $505.87 K |
| 04/01/2026 | $1.05 | $0.59 (-43.43%) | $1.06 | $0.48 | 1.39 M | $505.87 K |
| 03/31/2026 | $1.04 | $1.04 (0%) | $1.08 | $1.04 | 65.20 K | $885.70 K |
| 03/30/2026 | $1.05 | $1.08 (2.86%) | $1.08 | $1.04 | 86.50 K | $919.76 K |
| 03/27/2026 | $1.07 | $1.05 (-1.87%) | $1.08 | $1.04 | 46.60 K | $894.21 K |
| 03/26/2026 | $1.06 | $1.08 (1.89%) | $1.08 | $1.03 | 103.20 K | $919.76 K |
| 03/25/2026 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.04 | 88.90 K | $902.73 K |
| 03/24/2026 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.08 | 43.94 K | $928.28 K |
| 03/23/2026 | $1.11 | $1.12 (0.9%) | $1.12 | $1.08 | 71.82 K | $953.83 K |
| 03/20/2026 | $1.08 | $1.11 (2.78%) | $1.11 | $1.06 | 174.80 K | $945.31 K |
| 03/19/2026 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.07 | 88.90 K | $911.25 K |
| 03/18/2026 | $1.10 | $1.08 (-1.82%) | $1.12 | $1.06 | 189.11 K | $919.76 K |
| 03/17/2026 | $1.15 | $1.10 (-4.35%) | $1.18 | $1.10 | 112.82 K | $936.80 K |
| 03/16/2026 | $1.17 | $1.15 (-1.71%) | $1.20 | $1.12 | 132.40 K | $979.38 K |
| 03/13/2026 | $1.25 | $1.15 (-8%) | $1.28 | $1.13 | 121.90 K | $979.38 K |
| 03/12/2026 | $1.13 | $1.25 (10.62%) | $1.31 | $1.12 | 213.60 K | $1.06 M |
| 03/11/2026 | $1.18 | $1.14 (-3.39%) | $1.18 | $1.14 | 123.97 K | $970.86 K |
| 03/10/2026 | $1.10 | $1.21 (10%) | $1.23 | $1.10 | 368.91 K | $1.03 M |
| 03/09/2026 | $1.18 | $1.15 (-2.54%) | $1.20 | $1.10 | 415.22 K | $979.38 K |
| 03/06/2026 | $1.22 | $1.22 (0%) | $1.32 | $1.20 | 227.40 K | $1.04 M |
| 03/05/2026 | $1.20 | $1.31 (9.17%) | $1.39 | $1.20 | 300.62 K | $1.12 M |
| 03/04/2026 | $1.24 | $1.34 (8.06%) | $1.55 | $1.19 | 16.03 M | $1.14 M |
| 03/03/2026 | $1.58 | $1.31 (-17.09%) | $1.58 | $1.18 | 5.95 M | $1.12 M |
| 03/02/2026 | $1.34 | $1.34 (0%) | $1.41 | $1.23 | 8.12 M | $1.14 M |
| 02/27/2026 | $1.50 | $1.49 (-0.67%) | $1.78 | $1.29 | 19.05 M | $1.27 M |
| 02/26/2026 | $1.80 | $1.68 (-6.67%) | $1.80 | $1.55 | 24.84 M | $1.43 M |
| 02/25/2026 | $1.92 | $1.79 (-6.77%) | $2.03 | $1.68 | 746.11 K | $1.52 M |
| 02/24/2026 | $2.08 | $2.06 (-0.96%) | $2.16 | $1.76 | 1.53 M | $1.75 M |
| 02/23/2026 | $2.46 | $1.96 (-20.33%) | $2.54 | $1.83 | 4.92 M | $1.67 M |
| 02/20/2026 | $2.59 | $2.39 (-7.72%) | $2.59 | $2.30 | 538.87 K | $2.04 M |
| 02/19/2026 | $3.13 | $3.08 (-1.6%) | $3.15 | $2.95 | 367.96 K | $2.62 M |
| 02/18/2026 | $3.47 | $3.17 (-8.65%) | $3.50 | $3.02 | 555.38 K | $2.70 M |
| 02/17/2026 | $3.73 | $3.57 (-4.29%) | $3.84 | $3.29 | 778.04 K | $3.04 M |
| 02/13/2026 | $5.70 | $5.18 (-9.12%) | $5.70 | $5.12 | 407.68 K | $4.41 M |
| 02/12/2026 | $6.00 | $5.69 (-5.17%) | $6.15 | $5.59 | 323.19 K | $4.85 M |
| 02/11/2026 | $7.13 | $6.75 (-5.33%) | $7.28 | $5.89 | 1.90 M | $5.75 M |
| 02/10/2026 | $6.60 | $6.17 (-6.52%) | $6.60 | $6.07 | 206.19 K | $5.25 M |
| 02/09/2026 | $7.65 | $7.20 (-5.88%) | $7.66 | $6.60 | 294.51 K | $6.13 M |
| 02/06/2026 | $8.70 | $8.25 (-5.17%) | $8.97 | $7.50 | 501.34 K | $7.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
