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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.64 | 1.75 | 1.64 | 1.69 | 1.69 | 2.42% | 345,917 |
| Dec 4, 2025 | 1.55 | 1.70 | 1.55 | 1.65 | 1.65 | 3.77% | 622,313 |
| Dec 3, 2025 | 1.72 | 1.74 | 1.55 | 1.59 | 1.59 | -5.92% | 1,129,553 |
| Dec 2, 2025 | 1.67 | 1.76 | 1.66 | 1.69 | 1.69 | 2.42% | 73,407 |
| Dec 1, 2025 | 1.69 | 1.78 | 1.65 | 1.65 | 1.65 | -1.20% | 232,615 |
| Nov 28, 2025 | 2.09 | 2.09 | 1.58 | 1.67 | 1.67 | -15.66% | 655,733 |
| Nov 26, 2025 | 2.05 | 2.12 | 1.94 | 1.98 | 1.98 | -3.41% | 784,207 |
| Nov 25, 2025 | 1.85 | 2.14 | 1.85 | 2.05 | 2.05 | 10.81% | 952,273 |
| Nov 24, 2025 | 1.74 | 2.03 | 1.74 | 1.85 | 1.85 | 0.54% | 887,249 |
| Nov 21, 2025 | 1.64 | 1.90 | 1.64 | 1.84 | 1.84 | 6.36% | 277,631 |
| Nov 20, 2025 | 1.81 | 1.92 | 1.66 | 1.73 | 1.73 | -8.47% | 1,118,820 |
| Nov 19, 2025 | 1.67 | 1.90 | 1.67 | 1.89 | 1.89 | 10.53% | 1,135,341 |
| Nov 18, 2025 | 1.74 | 1.74 | 1.62 | 1.71 | 1.71 | -2.29% | 1,282,302 |
| Nov 17, 2025 | 1.58 | 1.79 | 1.58 | 1.75 | 1.75 | 7.36% | 731,144 |
| Nov 14, 2025 | 1.65 | 1.69 | 1.55 | 1.63 | 1.63 | -1.81% | 527,697 |
| Nov 13, 2025 | 1.59 | 1.75 | 1.52 | 1.66 | 1.66 | 7.10% | 832,599 |
| Nov 12, 2025 | 1.51 | 1.56 | 1.50 | 1.55 | 1.55 | 2.65% | 435,910 |
| Nov 11, 2025 | 1.61 | 1.61 | 1.50 | 1.51 | 1.51 | -1.31% | 441,629 |
| Nov 10, 2025 | 1.62 | 1.69 | 1.52 | 1.53 | 1.53 | -5.56% | 476,241 |
| Nov 7, 2025 | 1.57 | 1.66 | 1.52 | 1.62 | 1.62 | - | 517,727 |
| Nov 6, 2025 | 1.58 | 1.67 | 1.50 | 1.62 | 1.62 | - | 524,080 |
| Nov 5, 2025 | 1.65 | 1.69 | 1.52 | 1.62 | 1.62 | 1.25% | 382,665 |
| Nov 4, 2025 | 1.67 | 1.74 | 1.60 | 1.60 | 1.60 | -6.98% | 402,474 |
| Nov 3, 2025 | 1.74 | 1.83 | 1.66 | 1.72 | 1.72 | -1.15% | 97,497 |
| Oct 31, 2025 | 1.58 | 1.79 | 1.57 | 1.74 | 1.74 | 10.83% | 1,625,613 |
| Oct 30, 2025 | 1.53 | 1.59 | 1.51 | 1.57 | 1.57 | 2.61% | 31,733 |
| Oct 29, 2025 | 1.56 | 1.62 | 1.53 | 1.53 | 1.53 | -4.97% | 59,099 |
| Oct 28, 2025 | 1.57 | 1.71 | 1.57 | 1.61 | 1.61 | 0.63% | 59,452 |
| Oct 27, 2025 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -2.44% | 29,759 |
| Oct 24, 2025 | 1.61 | 1.83 | 1.58 | 1.64 | 1.64 | 5.13% | 152,824 |
| Oct 23, 2025 | 2.01 | 2.20 | 1.53 | 1.56 | 1.56 | -23.90% | 756,507 |
| Oct 22, 2025 | 1.92 | 2.08 | 1.92 | 2.05 | 2.05 | 5.13% | 9,877,629 |
| Oct 21, 2025 | 1.83 | 1.96 | 1.79 | 1.95 | 1.95 | 8.33% | 8,880,771 |
| Oct 20, 2025 | 1.50 | 1.83 | 1.50 | 1.80 | 1.80 | 20.00% | 149,422 |
| Oct 17, 2025 | 1.48 | 1.56 | 1.46 | 1.50 | 1.50 | 2.04% | 34,978 |
| Oct 16, 2025 | 1.56 | 1.56 | 1.47 | 1.47 | 1.47 | -5.16% | 8,272 |
| Oct 15, 2025 | 1.40 | 1.59 | 1.39 | 1.55 | 1.55 | 11.51% | 30,885 |
| Oct 14, 2025 | 1.42 | 1.47 | 1.32 | 1.39 | 1.39 | -0.36% | 19,154 |
| Oct 13, 2025 | 1.27 | 1.41 | 1.27 | 1.40 | 1.40 | 10.28% | 52,565 |
| Oct 10, 2025 | 1.47 | 1.47 | 1.20 | 1.27 | 1.27 | -11.54% | 175,160 |
| Oct 9, 2025 | 1.51 | 1.55 | 1.39 | 1.43 | 1.43 | -5.30% | 189,320 |
| Oct 8, 2025 | 1.51 | 1.62 | 1.49 | 1.51 | 1.51 | -2.58% | 68,995 |
| Oct 7, 2025 | 1.66 | 1.67 | 1.51 | 1.55 | 1.55 | -7.74% | 53,962 |
| Oct 6, 2025 | 1.74 | 1.77 | 1.60 | 1.68 | 1.68 | -3.45% | 49,167 |
| Oct 3, 2025 | 1.76 | 1.81 | 1.72 | 1.74 | 1.74 | -1.81% | 29,160 |
| Oct 2, 2025 | 1.69 | 1.79 | 1.68 | 1.77 | 1.77 | 3.93% | 47,193 |
| Oct 1, 2025 | 1.69 | 1.71 | 1.62 | 1.71 | 1.71 | 2.71% | 21,222 |
| Sep 30, 2025 | 1.81 | 1.81 | 1.55 | 1.66 | 1.66 | -5.95% | 62,774 |
| Sep 29, 2025 | 1.90 | 1.91 | 1.70 | 1.77 | 1.77 | -5.11% | 134,801 |
| Sep 26, 2025 | 1.90 | 1.91 | 1.85 | 1.86 | 1.86 | -2.11% | 41,263 |