Skip to main content
X3 Holdings Co., Ltd. (XTKG)
NASDAQ: XTKG · Real-Time Price · USD
1.690
+0.040 (2.42%)
Dec 5, 2025, 4:00 PM EST - Market closed

X3 Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.641.751.641.691.692.42%345,917
Dec 4, 20251.551.701.551.651.653.77%622,313
Dec 3, 20251.721.741.551.591.59-5.92%1,129,553
Dec 2, 20251.671.761.661.691.692.42%73,407
Dec 1, 20251.691.781.651.651.65-1.20%232,615
Nov 28, 20252.092.091.581.671.67-15.66%655,733
Nov 26, 20252.052.121.941.981.98-3.41%784,207
Nov 25, 20251.852.141.852.052.0510.81%952,273
Nov 24, 20251.742.031.741.851.850.54%887,249
Nov 21, 20251.641.901.641.841.846.36%277,631
Nov 20, 20251.811.921.661.731.73-8.47%1,118,820
Nov 19, 20251.671.901.671.891.8910.53%1,135,341
Nov 18, 20251.741.741.621.711.71-2.29%1,282,302
Nov 17, 20251.581.791.581.751.757.36%731,144
Nov 14, 20251.651.691.551.631.63-1.81%527,697
Nov 13, 20251.591.751.521.661.667.10%832,599
Nov 12, 20251.511.561.501.551.552.65%435,910
Nov 11, 20251.611.611.501.511.51-1.31%441,629
Nov 10, 20251.621.691.521.531.53-5.56%476,241
Nov 7, 20251.571.661.521.621.62-517,727
Nov 6, 20251.581.671.501.621.62-524,080
Nov 5, 20251.651.691.521.621.621.25%382,665
Nov 4, 20251.671.741.601.601.60-6.98%402,474
Nov 3, 20251.741.831.661.721.72-1.15%97,497
Oct 31, 20251.581.791.571.741.7410.83%1,625,613
Oct 30, 20251.531.591.511.571.572.61%31,733
Oct 29, 20251.561.621.531.531.53-4.97%59,099
Oct 28, 20251.571.711.571.611.610.63%59,452
Oct 27, 20251.701.701.601.601.60-2.44%29,759
Oct 24, 20251.611.831.581.641.645.13%152,824
Oct 23, 20252.012.201.531.561.56-23.90%756,507
Oct 22, 20251.922.081.922.052.055.13%9,877,629
Oct 21, 20251.831.961.791.951.958.33%8,880,771
Oct 20, 20251.501.831.501.801.8020.00%149,422
Oct 17, 20251.481.561.461.501.502.04%34,978
Oct 16, 20251.561.561.471.471.47-5.16%8,272
Oct 15, 20251.401.591.391.551.5511.51%30,885
Oct 14, 20251.421.471.321.391.39-0.36%19,154
Oct 13, 20251.271.411.271.401.4010.28%52,565
Oct 10, 20251.471.471.201.271.27-11.54%175,160
Oct 9, 20251.511.551.391.431.43-5.30%189,320
Oct 8, 20251.511.621.491.511.51-2.58%68,995
Oct 7, 20251.661.671.511.551.55-7.74%53,962
Oct 6, 20251.741.771.601.681.68-3.45%49,167
Oct 3, 20251.761.811.721.741.74-1.81%29,160
Oct 2, 20251.691.791.681.771.773.93%47,193
Oct 1, 20251.691.711.621.711.712.71%21,222
Sep 30, 20251.811.811.551.661.66-5.95%62,774
Sep 29, 20251.901.911.701.771.77-5.11%134,801
Sep 26, 20251.901.911.851.861.86-2.11%41,263
Sep 25, 20251.851.961.851.901.90-3.06%24,424
Sep 24, 20251.882.021.851.961.963.70%283,599
Sep 23, 20251.861.891.831.891.89-140,677
Sep 22, 20251.871.901.861.891.891.61%65,271
Sep 19, 20251.851.951.851.861.86-4.12%101,664
Sep 18, 20251.912.121.881.941.941.57%11,030,582
Sep 17, 20251.861.941.811.911.91-5,412,783
Sep 16, 20251.971.981.811.911.916.11%6,099,033
Sep 15, 20252.082.431.801.801.80-14.29%1,317,157
Sep 12, 20252.122.132.072.102.10-0.94%32,393
Sep 11, 20252.192.192.052.122.123.41%109,734
Sep 10, 20252.002.281.922.052.058.47%920,930
Sep 9, 20252.212.281.851.891.89-13.70%1,827,200
Sep 8, 20252.202.292.172.192.190.92%8,895,945
Sep 5, 20252.182.202.122.172.170.93%1,214,417
Sep 4, 20252.202.202.022.152.15-5,134,658
Sep 3, 20252.072.172.022.152.151.65%4,851,282
Sep 2, 20252.132.131.992.122.12-6.00%3,969,224
Aug 29, 20252.242.272.172.252.251.35%31,348
Aug 28, 20252.202.282.182.222.221.37%13,631
Aug 27, 20252.112.252.112.192.195.29%12,023
Aug 26, 20252.132.202.052.082.08-5.88%20,004
Aug 25, 20252.262.312.152.212.21-0.90%26,193
Aug 22, 20252.132.272.132.232.230.90%11,845
Aug 21, 20252.122.232.052.212.214.69%14,097
Aug 20, 20252.342.342.002.112.11-8.22%27,180
Aug 19, 20252.422.532.112.302.30-4.52%46,914
Aug 18, 20252.252.432.232.412.4110.00%49,841
Aug 15, 20252.232.232.122.192.196.05%42,670
Aug 14, 20252.062.141.962.072.07-4.40%210,489
Aug 13, 20252.092.262.092.162.16-0.46%19,381
Aug 12, 20251.952.231.952.172.1713.61%38,103
Aug 11, 20251.871.981.761.911.913.24%53,221
Aug 8, 20252.242.381.851.851.85-21.94%162,854
Aug 7, 20252.052.452.042.372.3714.77%203,697
Aug 6, 20251.892.161.762.072.0718.34%3,339,262
Aug 5, 20251.861.991.701.751.75-1.97%3,224,450
Aug 4, 20252.202.721.781.781.78-15.24%481,825
Aug 1, 20251.912.101.902.102.109.95%61,928
Jul 31, 20251.861.941.791.911.912.41%39,056
Jul 30, 20251.851.931.851.871.872.47%73,546
Jul 29, 20251.741.851.741.821.824.00%51,843
Jul 28, 20251.731.821.711.751.75-2.78%32,351
Jul 25, 20251.821.851.771.801.802.27%14,915
Jul 24, 20251.891.891.731.761.76-6.88%179,009
Jul 23, 20251.871.901.861.891.89-30,077
Jul 22, 20251.801.901.781.891.895.00%108,829
Jul 21, 20251.641.811.641.801.8011.11%137,364
Jul 18, 20251.571.651.451.621.627.07%81,626
Jul 17, 20251.641.721.501.511.51-10.10%76,009