NasdaqCM - Nasdaq Real Time Price USD

X3 Holdings Co., Ltd. (XTKG)

Compare
1.1250
-0.2450
(-17.88%)
As of 1:01:31 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 1.2400 1.2500 1.0500 1.1250 1.1250 104,226
Jan 10, 2025 1.1400 1.3800 1.0950 1.3700 1.3700 495,700
Jan 8, 2025 1.1600 1.1800 1.0700 1.1100 1.1100 55,500
Jan 7, 2025 1.1600 1.2440 1.0800 1.2100 1.2100 265,300
Jan 6, 2025 1.1800 1.1800 1.0700 1.1600 1.1600 224,200
Jan 3, 2025 1.0500 1.1700 1.0100 1.1500 1.1500 426,900
Jan 2, 2025 0.9300 1.1300 0.9160 1.1300 1.1300 413,000
Dec 31, 2024 0.9460 1.0900 0.9010 0.9300 0.9300 97,500
Dec 30, 2024 1.0000 1.0000 0.9250 0.9500 0.9500 61,500
Dec 27, 2024 0.8700 1.0100 0.8700 0.9620 0.9620 191,500
Dec 26, 2024 0.8770 0.9600 0.8210 0.8800 0.8800 86,500
Dec 24, 2024 1.0500 1.0500 0.8200 0.8510 0.8510 96,400
Dec 23, 2024 0.9000 1.1310 0.8890 1.0360 1.0360 214,400
Dec 20, 2024 0.9390 0.9390 0.8630 0.8650 0.8650 109,000
Dec 19, 2024 0.8050 1.0500 0.7860 0.9700 0.9700 263,900
Dec 18, 2024 0.7320 0.8480 0.7200 0.7850 0.7850 217,200
Dec 17, 2024 0.7020 0.7750 0.6610 0.7320 0.7320 251,700
Dec 16, 2024 0.8360 0.8500 0.6930 0.7200 0.7200 351,700
Dec 13, 2024 0.8510 0.9190 0.8200 0.8500 0.8500 87,900
Dec 12, 2024 0.9400 0.9710 0.8510 0.8880 0.8880 98,500
Dec 11, 2024 1.0300 1.0300 0.9000 1.0000 1.0000 146,100
Dec 10, 2024 1.0400 1.0500 0.8580 0.9750 0.9750 314,800
Dec 9, 2024 1.1200 1.2000 0.9900 0.9900 0.9900 290,700
Dec 6, 2024 1.1000 1.2200 0.9700 1.1400 1.1400 410,700
Dec 5, 2024 1.1800 1.3420 1.0600 1.0900 1.0900 325,100
Dec 4, 2024 1.1800 1.2200 1.0660 1.1400 1.1400 188,200
Dec 3, 2024 1.6200 1.7900 1.1100 1.1900 1.1900 473,100
Dec 2, 2024 1.6700 1.8300 1.4900 1.5800 1.5800 759,500
Nov 29, 2024 1.9000 1.9100 1.6420 1.6700 1.6700 168,200
Nov 27, 2024 1.9800 2.0900 1.7500 1.8400 1.8400 193,400
Nov 26, 2024 1.7200 1.9000 1.6500 1.8900 1.8900 154,100
Nov 25, 2024 1.9600 1.9900 1.6400 1.7800 1.7800 270,700
Nov 22, 2024 1.9500 2.1400 1.6200 2.1100 2.1100 298,100
Nov 21, 2024 0.0860 0.1140 0.0760 0.1080 0.1080 21,345,000
Nov 20, 2024 0.1080 0.1080 0.0860 0.0900 0.0900 5,949,600
Nov 19, 2024 0.1340 0.1470 0.1220 0.1450 0.1450 1,440,100
Nov 18, 2024 0.1270 0.1380 0.1220 0.1360 0.1360 726,600
Nov 15, 2024 0.1290 0.1360 0.1040 0.1270 0.1270 1,204,400
Nov 14, 2024 0.1370 0.1450 0.1210 0.1290 0.1290 1,213,400
Nov 13, 2024 0.1390 0.1550 0.1310 0.1470 0.1470 3,912,000
Nov 12, 2024 0.1350 0.1480 0.1320 0.1390 0.1390 3,164,300
Nov 11, 2024 0.1570 0.1570 0.1200 0.1440 0.1440 3,965,300
Nov 8, 2024 0.1550 0.1570 0.1310 0.1450 0.1450 1,931,400
Nov 7, 2024 0.1430 0.1550 0.1370 0.1550 0.1550 2,771,400
Nov 6, 2024 0.1300 0.1400 0.1140 0.1350 0.1350 4,250,700
Nov 5, 2024 0.1170 0.1250 0.1100 0.1160 0.1160 931,800
Nov 4, 2024 0.1140 0.1190 0.1090 0.1130 0.1130 238,800
Nov 1, 2024 0.1040 0.1140 0.0960 0.1140 0.1140 898,900
Oct 31, 2024 0.1190 0.1200 0.0980 0.1040 0.1040 2,392,200
Oct 30, 2024 0.1270 0.1280 0.1130 0.1200 0.1200 750,400
Oct 29, 2024 0.1320 0.1360 0.1230 0.1300 0.1300 448,500
Oct 28, 2024 0.1290 0.1400 0.1220 0.1320 0.1320 1,186,700
Oct 25, 2024 0.1430 0.1500 0.1250 0.1290 0.1290 1,138,300
Oct 24, 2024 0.1550 0.1600 0.1420 0.1430 0.1430 795,900
Oct 23, 2024 0.1550 0.1670 0.1510 0.1550 0.1550 823,300
Oct 22, 2024 0.1580 0.1680 0.1540 0.1580 0.1580 1,099,600
Oct 21, 2024 0.1680 0.1790 0.1510 0.1630 0.1630 817,900
Oct 18, 2024 0.1670 0.1900 0.1610 0.1680 0.1680 953,600
Oct 17, 2024 0.1630 0.1780 0.1630 0.1670 0.1670 630,500
Oct 16, 2024 0.1740 0.1800 0.1530 0.1630 0.1630 1,037,800
Oct 15, 2024 0.1810 0.1850 0.1700 0.1770 0.1770 211,400
Oct 14, 2024 0.1860 0.1910 0.1800 0.1810 0.1810 207,400
Oct 11, 2024 0.1840 0.2000 0.1800 0.1860 0.1860 413,800
Oct 10, 2024 0.1880 0.1930 0.1800 0.1840 0.1840 240,700
Oct 9, 2024 0.1900 0.1980 0.1810 0.1880 0.1880 177,700
Oct 8, 2024 0.1950 0.2000 0.1850 0.1950 0.1950 233,600
Oct 7, 2024 0.2090 0.2100 0.1950 0.1990 0.1990 240,100
Oct 4, 2024 0.1960 0.2130 0.1910 0.1990 0.1990 582,600
Oct 3, 2024 0.1980 0.1980 0.1880 0.1950 0.1950 91,700
Oct 2, 2024 0.1890 0.1940 0.1850 0.1900 0.1900 130,900
Oct 1, 2024 0.1980 0.2000 0.1890 0.1950 0.1950 378,800
Sep 30, 2024 0.1960 0.2010 0.1920 0.1960 0.1960 219,600
Sep 27, 2024 0.2040 0.2040 0.1900 0.1900 0.1900 191,900
Sep 26, 2024 0.1950 0.2000 0.1720 0.1900 0.1900 1,201,700
Sep 25, 2024 0.1820 0.1890 0.1800 0.1820 0.1820 458,000
Sep 24, 2024 0.1820 0.1950 0.1820 0.1850 0.1850 3,525,400
Sep 23, 2024 0.1980 0.2100 0.1900 0.1910 0.1910 178,400
Sep 20, 2024 0.2030 0.2150 0.1980 0.1980 0.1980 128,500
Sep 19, 2024 0.2020 0.2170 0.1930 0.2100 0.2100 440,800
Sep 18, 2024 0.2060 0.2180 0.1990 0.2010 0.2010 178,700
Sep 17, 2024 0.2040 0.2090 0.1870 0.2040 0.2040 175,900
Sep 16, 2024 0.1920 0.2100 0.1900 0.1960 0.1960 73,200
Sep 13, 2024 0.2020 0.2100 0.1970 0.2100 0.2100 130,300
Sep 12, 2024 0.1970 0.2130 0.1820 0.2100 0.2100 193,000
Sep 11, 2024 0.1810 0.2000 0.1800 0.1900 0.1900 231,300
Sep 10, 2024 0.1970 0.1970 0.1750 0.1850 0.1850 233,600
Sep 9, 2024 0.1980 0.2040 0.1720 0.1900 0.1900 627,500
Sep 6, 2024 0.2590 0.2590 0.1910 0.1960 0.1960 565,900
Sep 5, 2024 0.2630 0.2800 0.2540 0.2590 0.2590 126,300
Sep 4, 2024 0.2700 0.2990 0.2630 0.2670 0.2670 229,100
Sep 3, 2024 0.2860 0.3050 0.2700 0.2790 0.2790 363,500
Aug 30, 2024 0.2900 0.2920 0.2790 0.2810 0.2810 75,400
Aug 29, 2024 0.2880 0.3000 0.2800 0.2900 0.2900 72,400
Aug 28, 2024 0.2850 0.3080 0.2830 0.2960 0.2960 87,700
Aug 27, 2024 0.3030 0.3100 0.2690 0.2840 0.2840 414,600
Aug 26, 2024 0.3300 0.3400 0.3030 0.3150 0.3150 362,800
Aug 23, 2024 0.3400 0.3610 0.3260 0.3500 0.3500 694,100
Aug 22, 2024 0.3810 0.4040 0.3500 0.3700 0.3700 228,000
Aug 21, 2024 0.3900 0.4200 0.3720 0.3750 0.3750 238,400
Aug 20, 2024 0.3930 0.4040 0.3610 0.3780 0.3780 209,200
Aug 19, 2024 0.3800 0.4050 0.3790 0.3820 0.3820 210,500
Aug 16, 2024 0.3530 0.3900 0.3530 0.3790 0.3790 209,100
Aug 15, 2024 0.3800 0.3800 0.3510 0.3760 0.3760 190,600
Aug 14, 2024 0.3930 0.4030 0.3550 0.3730 0.3730 188,100
Aug 13, 2024 0.3900 0.4100 0.3610 0.3880 0.3880 194,000
Aug 12, 2024 0.4000 0.4300 0.3900 0.4000 0.4000 264,200
Aug 9, 2024 0.3840 0.4300 0.3810 0.3990 0.3990 203,800
Aug 8, 2024 0.4000 0.4480 0.3750 0.4050 0.4050 151,000
Aug 7, 2024 0.4540 0.4540 0.3740 0.3740 0.3740 243,500
Aug 6, 2024 0.3940 0.4570 0.3700 0.4380 0.4380 264,500
Aug 5, 2024 0.3500 0.4200 0.3500 0.4200 0.4200 279,800
Aug 2, 2024 0.3940 0.4050 0.3750 0.3830 0.3830 124,100
Aug 1, 2024 0.3820 0.4050 0.3710 0.3860 0.3860 113,900
Jul 31, 2024 0.4010 0.4120 0.3900 0.3950 0.3950 104,300
Jul 30, 2024 0.4000 0.4170 0.4000 0.4010 0.4010 133,800
Jul 29, 2024 0.4180 0.4400 0.4000 0.4200 0.4200 136,000
Jul 26, 2024 0.4180 0.4310 0.3900 0.4100 0.4100 75,000
Jul 25, 2024 0.4160 0.4700 0.4100 0.4200 0.4200 296,500
Jul 24, 2024 0.3970 0.4300 0.3900 0.4170 0.4170 119,500
Jul 23, 2024 0.4060 0.4240 0.3900 0.4090 0.4090 218,400
Jul 22, 2024 0.4010 0.4150 0.3800 0.4080 0.4080 466,500
Jul 19, 2024 0.5000 0.5250 0.4130 0.4130 0.4130 354,400
Jul 18, 2024 0.5570 0.5800 0.4920 0.5010 0.5010 450,000
Jul 17, 2024 0.5540 0.5560 0.5190 0.5410 0.5410 198,500
Jul 16, 2024 0.5580 0.5750 0.5400 0.5600 0.5600 277,700
Jul 15, 2024 0.5530 0.5800 0.5250 0.5800 0.5800 241,300
Jul 12, 2024 0.5300 0.5630 0.5000 0.5600 0.5600 311,800
Jul 11, 2024 0.4120 0.5500 0.4120 0.5450 0.5450 757,000
Jul 10, 2024 0.4110 0.4250 0.4050 0.4250 0.4250 397,100
Jul 9, 2024 0.4300 0.4310 0.4130 0.4220 0.4220 371,700
Jul 8, 2024 0.5180 0.5180 0.4190 0.4300 0.4300 556,600
Jul 5, 2024 0.5280 0.5340 0.5100 0.5230 0.5230 294,600
Jul 3, 2024 0.5600 0.5600 0.5210 0.5400 0.5400 230,300
Jul 2, 2024 0.5200 0.5350 0.5150 0.5350 0.5350 267,300
Jul 1, 2024 0.5210 0.5310 0.5160 0.5200 0.5200 224,300
Jun 28, 2024 0.5400 0.5600 0.5200 0.5210 0.5210 348,500
Jun 27, 2024 0.5780 0.5780 0.5270 0.5450 0.5450 344,300
Jun 26, 2024 0.5380 0.5600 0.5200 0.5600 0.5600 279,700
Jun 25, 2024 0.5570 0.5600 0.5260 0.5550 0.5550 427,300
Jun 24, 2024 0.5400 0.5600 0.5400 0.5500 0.5500 509,800
Jun 21, 2024 0.5500 0.5570 0.5200 0.5530 0.5530 371,900
Jun 20, 2024 0.5620 0.5640 0.4710 0.5500 0.5500 600,300
Jun 18, 2024 0.5600 0.5640 0.5330 0.5500 0.5500 186,500
Jun 17, 2024 0.5880 0.5900 0.5200 0.5600 0.5600 207,700
Jun 14, 2024 0.6200 0.6200 0.5530 0.5700 0.5700 367,600
Jun 13, 2024 0.6200 0.6500 0.6050 0.6200 0.6200 61,300
Jun 12, 2024 0.7420 0.7420 0.6300 0.6600 0.6600 175,800
Jun 11, 2024 0.6410 0.7070 0.6200 0.7070 0.7070 179,500
Jun 10, 2024 0.7290 0.7290 0.6050 0.6690 0.6690 153,900
Jun 7, 2024 0.6190 0.7800 0.5300 0.7600 0.7600 850,900
Jun 6, 2024 0.6100 0.6100 0.5800 0.5900 0.5900 31,300
Jun 5, 2024 0.6250 0.6250 0.5810 0.5900 0.5900 33,400
Jun 4, 2024 0.6000 0.6070 0.5770 0.5900 0.5900 56,200
Jun 3, 2024 0.5900 0.6150 0.5700 0.6000 0.6000 72,700
May 31, 2024 0.6500 0.6500 0.5800 0.5930 0.5930 50,300
May 30, 2024 0.6220 0.6530 0.6150 0.6200 0.6200 65,900
May 29, 2024 0.6370 0.6600 0.6300 0.6450 0.6450 166,500
May 28, 2024 0.6810 0.7100 0.6420 0.6600 0.6600 190,900
May 24, 2024 0.7190 0.7290 0.6810 0.7110 0.7110 25,900
May 23, 2024 0.7300 0.7300 0.7100 0.7290 0.7290 40,600
May 22, 2024 0.7370 0.7550 0.7110 0.7300 0.7300 74,700
May 21, 2024 0.7500 0.7500 0.7100 0.7260 0.7260 219,600
May 20, 2024 0.7300 0.7700 0.6970 0.7400 0.7400 206,900
May 17, 2024 0.7650 0.7790 0.7200 0.7700 0.7700 80,000
May 16, 2024 0.8180 0.8300 0.7000 0.7700 0.7700 464,800
May 15, 2024 0.8110 0.8480 0.8000 0.8200 0.8200 24,800
May 14, 2024 0.7880 0.8500 0.7800 0.8490 0.8490 57,000
May 13, 2024 0.7900 0.8400 0.7810 0.8400 0.8400 47,600
May 10, 2024 0.7810 0.8800 0.7810 0.8300 0.8300 73,900
May 9, 2024 0.7850 0.8500 0.7700 0.8420 0.8420 92,800
May 8, 2024 0.7400 0.8400 0.7200 0.8270 0.8270 123,000
May 7, 2024 0.7440 0.7650 0.6900 0.7600 0.7600 108,400
May 6, 2024 0.7410 0.7720 0.7200 0.7700 0.7700 91,800
May 3, 2024 0.6550 0.8400 0.6350 0.7700 0.7700 293,400
May 2, 2024 0.6700 0.6900 0.6420 0.6550 0.6550 136,700
May 1, 2024 0.6500 0.6990 0.6300 0.6700 0.6700 56,300
Apr 30, 2024 0.6300 0.6990 0.6220 0.6570 0.6570 190,100
Apr 29, 2024 0.6390 0.7370 0.6210 0.6300 0.6300 259,400
Apr 26, 2024 0.6200 0.6640 0.6160 0.6410 0.6410 53,300
Apr 25, 2024 106:100 Stock Splits
Apr 25, 2024 0.5900 0.6490 0.5900 0.6200 0.6200 79,400
Apr 24, 2024 0.6038 0.6038 0.5811 0.5868 0.5868 73,776
Apr 23, 2024 0.5755 0.6208 0.5755 0.6038 0.6038 47,594
Apr 22, 2024 0.6151 0.6274 0.5755 0.6038 0.6038 136,104
Apr 19, 2024 0.6415 0.6415 0.5755 0.6170 0.6170 84,694
Apr 18, 2024 0.6604 0.6604 0.5679 0.6226 0.6226 109,816
Apr 17, 2024 0.6443 0.6604 0.5660 0.6028 0.6028 96,142
Apr 16, 2024 0.6491 0.6811 0.6132 0.6349 0.6349 148,612
Apr 15, 2024 0.6934 0.7075 0.6226 0.6321 0.6321 252,916
Apr 12, 2024 0.7047 0.7500 0.6557 0.6642 0.6642 394,956
Apr 11, 2024 0.6896 0.7896 0.6792 0.6830 0.6830 491,416
Apr 10, 2024 0.6877 0.7066 0.6462 0.7057 0.7057 627,626
Apr 9, 2024 0.6604 0.6925 0.6509 0.6509 0.6509 160,272
Apr 8, 2024 0.6981 0.7349 0.6509 0.6670 0.6670 131,122
Apr 5, 2024 0.6670 0.7321 0.6509 0.6698 0.6698 100,170
Apr 4, 2024 0.7368 0.7736 0.6698 0.6698 0.6698 179,882
Apr 3, 2024 0.7208 0.8425 0.7170 0.7575 0.7575 286,306
Apr 2, 2024 0.8113 0.8387 0.6792 0.7434 0.7434 220,480
Apr 1, 2024 0.6774 0.9057 0.6745 0.8491 0.8491 2,150,952
Mar 28, 2024 0.5415 0.9434 0.5415 0.9340 0.9340 3,626,684
Mar 27, 2024 0.5566 0.5840 0.5236 0.5481 0.5481 192,496
Mar 26, 2024 0.5566 0.5981 0.5519 0.5575 0.5575 222,070
Mar 25, 2024 0.5708 0.5943 0.4934 0.5840 0.5840 117,554
Mar 22, 2024 0.5849 0.6132 0.5632 0.5943 0.5943 109,604
Mar 21, 2024 0.5887 0.6226 0.5802 0.5943 0.5943 107,802
Mar 20, 2024 0.5849 0.6179 0.5736 0.5943 0.5943 139,284
Mar 19, 2024 0.6132 0.6321 0.5660 0.5755 0.5755 140,662
Mar 18, 2024 0.5330 0.6698 0.5208 0.6321 0.6321 640,452
Mar 15, 2024 0.4783 0.5755 0.4698 0.5330 0.5330 417,216
Mar 14, 2024 0.5094 0.5443 0.4538 0.4811 0.4811 222,176
Mar 13, 2024 0.5330 0.5736 0.5189 0.5311 0.5311 219,844
Mar 12, 2024 0.6274 0.6415 0.5198 0.5377 0.5377 689,636
Mar 11, 2024 0.6038 0.6774 0.5755 0.6396 0.6396 929,302
Mar 8, 2024 0.6226 0.6538 0.5943 0.6189 0.6189 290,652
Mar 7, 2024 0.6481 0.6840 0.5868 0.6255 0.6255 362,626
Mar 6, 2024 0.7528 0.7528 0.6160 0.6387 0.6387 1,479,442
Mar 5, 2024 0.7075 0.7198 0.6604 0.6981 0.6981 380,964
Mar 4, 2024 0.7453 0.7547 0.6509 0.7217 0.7217 565,934
Mar 1, 2024 0.8302 0.8302 0.6925 0.7198 0.7198 946,262
Feb 29, 2024 0.8208 0.8396 0.7066 0.7868 0.7868 352,344
Feb 28, 2024 0.8302 0.8481 0.7547 0.7925 0.7925 1,372,382
Feb 27, 2024 0.6887 0.7075 0.6142 0.7066 0.7066 439,794
Feb 26, 2024 0.6698 0.6981 0.6019 0.6887 0.6887 463,644
Feb 23, 2024 0.7538 0.7896 0.6283 0.6783 0.6783 1,446,264
Feb 22, 2024 0.9208 0.9528 0.8179 0.8189 0.8189 4,851,938
Feb 21, 2024 0.8840 0.9811 0.8245 0.9528 0.9528 743,378
Feb 20, 2024 0.7226 0.9387 0.6981 0.9387 0.9387 1,056,820
Feb 16, 2024 0.7925 0.7925 0.7170 0.7283 0.7283 246,132
Feb 15, 2024 0.7104 0.8396 0.7075 0.7736 0.7736 621,266
Feb 14, 2024 0.6434 0.7358 0.6434 0.6670 0.6670 201,506
Feb 13, 2024 0.8330 0.8575 0.5858 0.6434 0.6434 571,128
Feb 12, 2024 0.8632 0.9047 0.7972 0.8019 0.8019 214,332
Feb 9, 2024 0.8151 0.8679 0.7613 0.8236 0.8236 156,668
Feb 8, 2024 0.8632 0.9151 0.7547 0.8151 0.8151 309,414
Feb 7, 2024 1.0566 1.0566 0.8481 0.8679 0.8679 264,152
Feb 6, 2024 0.9906 1.1415 0.9443 0.9717 0.9717 164,194
Feb 5, 2024 1.3585 1.4151 0.9528 0.9811 0.9811 422,728
Feb 2, 2024 1.3208 1.4528 1.3019 1.3208 1.3208 295,316
Feb 1, 2024 1.3302 1.4434 1.1698 1.3679 1.3679 372,484
Jan 31, 2024 1.0660 1.3396 1.0377 1.2642 1.2642 480,604
Jan 30, 2024 1.0189 1.0849 0.9245 1.0849 1.0849 139,178
Jan 29, 2024 1.0283 1.0377 0.8962 1.0377 1.0377 400,574
Jan 26, 2024 0.9623 1.0472 0.8491 0.9670 0.9670 248,252
Jan 25, 2024 1.0000 1.1745 1.0000 1.0189 1.0189 390,292
Jan 24, 2024 1.1038 1.3019 0.9566 0.9906 0.9906 505,938
Jan 23, 2024 0.9623 1.0755 0.9434 1.0000 1.0000 38,266
Jan 22, 2024 0.9811 1.0189 0.9264 0.9623 0.9623 59,678
Jan 19, 2024 0.9528 1.0283 0.8962 0.9811 0.9811 111,936
Jan 18, 2024 0.9340 1.0377 0.8651 0.9528 0.9528 109,286
Jan 17, 2024 0.9811 1.0000 0.8906 0.9528 0.9528 26,924
Jan 16, 2024 0.9434 0.9717 0.8557 0.9528 0.9528 96,990

Related Tickers

CUEN Cuentas Inc.
0.0110
+83.33%
 
SGN Signing Day Sports, Inc.
2.4910
-0.36%
 
LYT Lytus Technologies Holdings PTV. Ltd.
0.7205
+2.27%
 
HKIT Hitek Global Inc.
1.5299
+12.49%
 
TERRNT-B.ST Terranet AB
0.1410
-7.24%
 
EZFL EZFill Holdings Inc.
3.4000
+5.92%
 
OBLG Oblong, Inc.
3.5256
-2.61%
 
MTC MMTec, Inc.
1.4200
0.00%
 
DRCR Dear Cashmere Holding Company
0.0850
-2.86%
 
CREX Creative Realities, Inc.
2.5450
-5.04%