X3 Holdings Co., Ltd. (XTKG)
NASDAQ: XTKG · Real-Time Price · USD
1.150
-0.070 (-5.74%)
At close: Mar 9, 2026, 4:00 PM EDT
1.180
+0.030 (2.59%)
After-hours: Mar 9, 2026, 6:16 PM EDT
X3 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.18 | 1.20 | 1.10 | 1.12 | - | -7.87% | 271,908 |
| Mar 6, 2026 | 1.22 | 1.32 | 1.20 | 1.22 | 1.22 | -6.87% | 207,049 |
| Mar 5, 2026 | 1.20 | 1.39 | 1.20 | 1.31 | 1.31 | -2.09% | 283,690 |
| Mar 4, 2026 | 1.24 | 1.55 | 1.19 | 1.34 | 1.34 | 2.29% | 496,119 |
| Mar 3, 2026 | 1.58 | 1.58 | 1.18 | 1.31 | 1.31 | -2.68% | 198,182 |
| Mar 2, 2026 | 1.34 | 1.41 | 1.23 | 1.34 | 1.34 | -9.68% | 270,523 |
| Feb 27, 2026 | 1.50 | 1.79 | 1.29 | 1.49 | 1.49 | -11.27% | 635,074 |
| Feb 26, 2026 | 1.80 | 1.80 | 1.55 | 1.68 | 1.68 | -6.21% | 827,928 |
| Feb 25, 2026 | 1.92 | 2.03 | 1.68 | 1.79 | 1.79 | -12.99% | 746,104 |
| Feb 24, 2026 | 2.08 | 2.16 | 1.76 | 2.06 | 2.06 | 5.06% | 1,526,310 |
| Feb 23, 2026 | 2.46 | 2.54 | 1.83 | 1.96 | 1.96 | -18.19% | 4,918,054 |
| Feb 20, 2026 | 2.59 | 2.59 | 2.30 | 2.39 | 2.39 | -22.32% | 538,873 |
| Feb 19, 2026 | 3.13 | 3.15 | 2.95 | 3.08 | 3.08 | -2.93% | 367,963 |
| Feb 18, 2026 | 3.47 | 3.50 | 3.02 | 3.17 | 3.17 | -11.18% | 555,375 |
| Feb 17, 2026 | 3.73 | 3.84 | 3.29 | 3.57 | 3.57 | -31.09% | 778,038 |
| Feb 13, 2026 | 5.70 | 5.70 | 5.12 | 5.18 | 5.18 | -8.96% | 407,679 |
| Feb 12, 2026 | 6.00 | 6.15 | 5.59 | 5.69 | 5.69 | -15.69% | 323,193 |
| Feb 11, 2026 | 7.13 | 7.28 | 5.89 | 6.75 | 6.75 | 9.33% | 1,902,401 |
| Feb 10, 2026 | 6.60 | 6.60 | 6.07 | 6.17 | 6.17 | -14.29% | 206,185 |
| Feb 9, 2026 | 7.65 | 7.66 | 6.60 | 7.20 | 7.20 | -12.69% | 294,508 |
| Feb 6, 2026 | 8.70 | 8.98 | 7.50 | 8.25 | 8.25 | -8.33% | 501,338 |
| Feb 5, 2026 | 8.85 | 14.89 | 8.53 | 9.00 | 9.00 | 11.11% | 6,230,343 |
| Feb 4, 2026 | 11.27 | 11.95 | 8.09 | 8.10 | 8.10 | -33.74% | 459,657 |
| Feb 3, 2026 | 11.85 | 13.64 | 10.98 | 12.23 | 12.23 | 23.34% | 1,115,593 |
| Feb 2, 2026 | 9.10 | 12.22 | 7.65 | 9.91 | 9.91 | 55.48% | 3,645,289 |
| Jan 30, 2026 | 7.75 | 9.46 | 6.24 | 6.38 | 6.38 | -25.23% | 889,610 |
| Jan 29, 2026 | 11.10 | 11.19 | 5.18 | 8.53 | 8.53 | -36.84% | 475,781 |
| Jan 28, 2026 | 13.66 | 15.66 | 10.95 | 13.50 | 13.50 | -25.15% | 639,472 |
| Jan 27, 2026 | 20.70 | 21.53 | 12.60 | 18.04 | 18.04 | 125.17% | 11,426,430 |
| Jan 26, 2026 | 4.50 | 10.69 | 4.50 | 8.01 | 8.01 | 94.32% | 13,392,580 |
| Jan 23, 2026 | 3.63 | 6.24 | 3.55 | 4.12 | 4.12 | 17.44% | 4,220,903 |
| Jan 22, 2026 | 3.58 | 3.90 | 3.44 | 3.51 | 3.51 | 1.04% | 149,074 |
| Jan 21, 2026 | 3.98 | 3.98 | 3.38 | 3.47 | 3.47 | -12.67% | 126,217 |
| Jan 20, 2026 | 3.60 | 3.98 | 3.30 | 3.98 | 3.98 | -3.63% | 117,410 |
| Jan 16, 2026 | 4.00 | 4.23 | 3.66 | 4.13 | 4.13 | -3.91% | 1,397,348 |
| Jan 15, 2026 | 4.65 | 4.74 | 4.19 | 4.30 | 4.30 | -9.88% | 152,670 |
| Jan 14, 2026 | 4.72 | 5.70 | 4.35 | 4.77 | 4.77 | 0.70% | 195,308 |
| Jan 13, 2026 | 5.25 | 5.32 | 4.59 | 4.73 | 4.73 | -16.95% | 118,286 |
| Jan 12, 2026 | 6.20 | 6.20 | 5.25 | 5.70 | 5.70 | -11.63% | 106,573 |
| Jan 9, 2026 | 6.96 | 7.07 | 6.27 | 6.45 | 6.45 | -8.74% | 115,774 |
| Jan 8, 2026 | 7.50 | 7.66 | 6.93 | 7.07 | 7.07 | -10.28% | 95,147 |
| Jan 7, 2026 | 8.78 | 8.78 | 7.52 | 7.88 | 7.88 | -5.98% | 73,857 |
| Jan 6, 2026 | 9.00 | 9.10 | 8.10 | 8.38 | 8.38 | -6.78% | 74,465 |
| Jan 5, 2026 | 9.76 | 9.76 | 8.10 | 8.99 | 8.99 | -6.46% | 67,250 |
| Jan 2, 2026 | 10.42 | 10.50 | 8.71 | 9.61 | 9.61 | -12.34% | 139,472 |
| Dec 31, 2025 | 11.70 | 11.75 | 9.75 | 10.96 | 10.96 | -12.85% | 134,498 |
| Dec 30, 2025 | 13.31 | 15.30 | 10.71 | 12.58 | 12.58 | -18.27% | 163,652 |
| Dec 29, 2025 | 19.75 | 19.75 | 13.81 | 15.39 | 15.39 | -38.36% | 231,080 |
| Dec 26, 2025 | 31.52 | 33.03 | 18.22 | 24.97 | 24.97 | -15.43% | 526,762 |
| Dec 24, 2025 | 36.00 | 37.53 | 25.92 | 29.52 | 29.52 | -0.06% | 736,475 |
| Dec 23, 2025 | 304.20 | 308.70 | 26.84 | 29.54 | 29.54 | -90.40% | 440,698 |
| Dec 22, 2025 | 325.80 | 334.80 | 302.40 | 307.80 | 307.80 | -12.76% | 11,670 |
| Dec 19, 2025 | 331.20 | 455.40 | 329.40 | 352.80 | 352.80 | 5.95% | 114,629 |
| Dec 18, 2025 | 333.00 | 336.60 | 315.00 | 333.00 | 333.00 | 4.52% | 46,573 |
| Dec 17, 2025 | 292.18 | 325.80 | 288.00 | 318.60 | 318.60 | 10.63% | 52,476 |
| Dec 16, 2025 | 304.20 | 307.80 | 286.20 | 288.00 | 288.00 | -3.03% | 3,655 |
| Dec 15, 2025 | 318.60 | 318.60 | 297.00 | 297.00 | 297.00 | -5.17% | 2,694 |
| Dec 12, 2025 | 309.60 | 336.60 | 297.00 | 313.20 | 313.20 | 4.19% | 3,291 |
| Dec 11, 2025 | 313.20 | 313.20 | 295.20 | 300.60 | 300.60 | -1.18% | 2,621 |
| Dec 10, 2025 | 300.60 | 309.60 | 288.00 | 304.20 | 304.20 | 1.20% | 617 |
| Dec 9, 2025 | 313.20 | 352.80 | 277.43 | 300.60 | 300.60 | -4.02% | 3,483 |
| Dec 8, 2025 | 315.00 | 315.00 | 295.20 | 313.20 | 313.20 | 2.96% | 2,114 |
| Dec 5, 2025 | 295.20 | 315.00 | 295.20 | 304.20 | 304.20 | 2.42% | 1,921 |
| Dec 4, 2025 | 279.00 | 306.00 | 279.00 | 297.00 | 297.00 | 3.77% | 3,457 |
| Dec 3, 2025 | 309.60 | 312.30 | 279.00 | 286.20 | 286.20 | -5.92% | 6,275 |
| Dec 2, 2025 | 300.60 | 316.80 | 298.80 | 304.20 | 304.20 | 2.42% | 407 |
| Dec 1, 2025 | 304.20 | 320.40 | 297.00 | 297.00 | 297.00 | -1.20% | 1,292 |
| Nov 28, 2025 | 376.20 | 376.20 | 284.94 | 300.60 | 300.60 | -15.66% | 3,643 |
| Nov 26, 2025 | 369.00 | 381.60 | 349.22 | 356.40 | 356.40 | -3.41% | 4,356 |
| Nov 25, 2025 | 333.00 | 385.20 | 333.00 | 369.00 | 369.00 | 10.81% | 5,290 |
| Nov 24, 2025 | 313.20 | 365.40 | 313.20 | 333.00 | 333.00 | 0.54% | 4,929 |
| Nov 21, 2025 | 295.20 | 342.00 | 295.20 | 331.20 | 331.20 | 6.36% | 1,542 |
| Nov 20, 2025 | 325.80 | 345.58 | 298.80 | 311.40 | 311.40 | -8.47% | 6,215 |
| Nov 19, 2025 | 300.60 | 342.00 | 300.60 | 340.20 | 340.20 | 10.53% | 6,307 |
| Nov 18, 2025 | 313.20 | 313.20 | 291.60 | 307.80 | 307.80 | -2.29% | 7,123 |
| Nov 17, 2025 | 284.40 | 322.20 | 284.40 | 315.00 | 315.00 | 7.36% | 4,061 |
| Nov 14, 2025 | 297.00 | 304.20 | 279.00 | 293.40 | 293.40 | -1.81% | 2,931 |
| Nov 13, 2025 | 286.20 | 315.00 | 273.60 | 298.80 | 298.80 | 7.10% | 4,625 |
| Nov 12, 2025 | 271.80 | 280.80 | 270.00 | 279.00 | 279.00 | 2.65% | 2,421 |
| Nov 11, 2025 | 289.80 | 289.80 | 270.00 | 271.80 | 271.80 | -1.31% | 2,453 |
| Nov 10, 2025 | 291.60 | 304.20 | 273.60 | 275.40 | 275.40 | -5.56% | 2,645 |
| Nov 7, 2025 | 282.60 | 298.80 | 273.60 | 291.60 | 291.60 | - | 2,876 |
| Nov 6, 2025 | 284.40 | 300.60 | 270.00 | 291.60 | 291.60 | - | 2,911 |
| Nov 5, 2025 | 297.00 | 304.20 | 273.60 | 291.60 | 291.60 | 1.25% | 2,125 |
| Nov 4, 2025 | 300.60 | 313.18 | 288.00 | 288.00 | 288.00 | -6.98% | 2,235 |
| Nov 3, 2025 | 313.20 | 329.40 | 298.80 | 309.60 | 309.60 | -1.15% | 541 |
| Oct 31, 2025 | 284.40 | 322.20 | 282.60 | 313.20 | 313.20 | 10.83% | 9,031 |
| Oct 30, 2025 | 275.40 | 285.30 | 271.80 | 282.60 | 282.60 | 2.61% | 176 |
| Oct 29, 2025 | 280.80 | 291.60 | 275.40 | 275.40 | 275.40 | -4.97% | 328 |
| Oct 28, 2025 | 282.60 | 307.80 | 282.60 | 289.80 | 289.80 | 0.63% | 330 |
| Oct 27, 2025 | 306.00 | 306.00 | 288.00 | 288.00 | 288.00 | -2.44% | 165 |
| Oct 24, 2025 | 289.80 | 328.68 | 284.40 | 295.20 | 295.20 | 5.13% | 848 |
| Oct 23, 2025 | 361.80 | 396.00 | 275.40 | 280.80 | 280.80 | -23.90% | 4,202 |
| Oct 22, 2025 | 345.60 | 374.40 | 345.60 | 369.00 | 369.00 | 5.13% | 54,875 |
| Oct 21, 2025 | 329.40 | 352.80 | 322.20 | 351.00 | 351.00 | 8.33% | 49,337 |
| Oct 20, 2025 | 270.00 | 329.40 | 270.00 | 324.00 | 324.00 | 20.00% | 830 |
| Oct 17, 2025 | 266.40 | 280.80 | 262.80 | 270.00 | 270.00 | 2.04% | 194 |
| Oct 16, 2025 | 280.80 | 280.80 | 264.60 | 264.60 | 264.60 | -5.16% | 45 |
| Oct 15, 2025 | 252.00 | 285.99 | 250.20 | 279.00 | 279.00 | 11.51% | 171 |
| Oct 14, 2025 | 255.60 | 264.60 | 237.60 | 250.20 | 250.20 | -0.39% | 106 |