Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

X3 Holdings Co., Ltd. (XTKG)

Compare
0.9557
-0.1643
(-14.67%)
At close: April 16 at 4:00:00 PM EDT
0.9975
+0.04
+(4.37%)
After hours: April 16 at 7:35:46 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20251.10001.29000.90900.95600.956059,700
Apr 15, 20251.23001.23001.10001.12001.12009,400
Apr 14, 20251.33001.33001.19101.24001.240081,800
Apr 11, 20251.30001.30001.22001.24001.240034,700
Apr 10, 20251.04001.25001.04001.22501.2250278,000
Apr 9, 20251.00001.08000.96001.06001.0600227,500
Apr 8, 20251.06001.11001.02401.04501.045011,400
Apr 7, 20250.97501.08000.97501.06901.0690336,100
Apr 4, 20251.07001.11000.92701.11001.1100308,100
Apr 3, 20251.05501.14001.05001.12001.1200243,100
Apr 2, 20251.10001.14001.07001.14001.140017,800
Apr 1, 20251.16501.18001.10901.15801.158026,500
Mar 31, 20251.15101.15101.08001.13001.130025,000
Mar 28, 20251.24001.24001.07001.22001.2200105,300
Mar 27, 20251.24001.25001.18001.24001.240062,900
Mar 26, 20251.15001.22001.12901.15301.153042,900
Mar 25, 20251.09001.14001.05401.13001.130042,000
Mar 24, 20251.18001.18001.07501.14001.140037,000
Mar 21, 20251.12001.17301.03001.12001.120029,700
Mar 20, 20251.07001.15001.00001.13001.130042,400
Mar 19, 20251.12001.12001.00001.09001.090022,100
Mar 18, 20251.09001.10000.93501.10001.1000115,800
Mar 17, 20250.71001.10000.70201.05001.0500795,500
Mar 14, 20250.70000.76000.68000.71000.7100104,400
Mar 13, 20250.65100.74000.65100.70000.700028,800
Mar 12, 20250.70000.72000.66400.68100.6810945,000
Mar 11, 20250.70400.72000.66000.70200.7020372,600
Mar 10, 20250.72700.72700.65100.68600.6860109,200
Mar 7, 20250.63200.70500.63000.70200.7020780,100
Mar 6, 20250.73000.73000.60100.63400.6340184,000
Mar 5, 20250.58000.70000.56400.66000.66003,132,900
Mar 4, 20250.54000.62000.53000.55700.557074,400
Mar 3, 20250.61800.62500.54000.55600.5560130,300
Feb 28, 20250.70000.70000.62000.65000.650054,900
Feb 27, 20250.63000.65000.62400.63300.633013,100
Feb 26, 20250.60900.64600.60900.64500.645020,800
Feb 25, 20250.57100.63400.57100.62800.628032,900
Feb 24, 20250.68900.68900.59400.60500.6050173,300
Feb 21, 20250.59500.63400.58000.60900.609067,500
Feb 20, 20250.64000.67500.55500.59500.5950179,200
Feb 19, 20250.61700.64100.60000.63600.636015,700
Feb 18, 20250.65000.65000.60000.61800.618033,900
Feb 14, 20250.65000.68000.55900.59000.5900132,300
Feb 13, 20250.63700.66600.62100.62800.628038,200
Feb 12, 20250.72000.72000.61000.63900.6390124,000
Feb 11, 20250.65500.70700.62300.68700.687026,500
Feb 10, 20250.65000.65500.61000.64500.645066,600
Feb 7, 20250.59200.68000.59200.61000.610051,900
Feb 6, 20250.73700.76700.58000.61000.6100304,500
Feb 5, 20250.77100.80100.69300.76000.7600185,600
Feb 4, 20250.78000.81700.73800.75100.751076,800
Feb 3, 20250.95601.05000.71700.77500.7750305,000
Jan 31, 20250.96000.99000.87000.94000.940039,900
Jan 30, 20250.99001.02000.91000.94000.940033,900
Jan 29, 20250.96001.03000.93000.95400.954022,700
Jan 28, 20251.01001.01000.97001.01001.010015,600
Jan 27, 20251.03001.15000.90000.97000.9700292,600
Jan 24, 20250.99101.03500.99101.01001.010034,500
Jan 23, 20251.01001.01000.90000.96000.960067,100
Jan 22, 20251.04001.04000.96001.03001.030038,400
Jan 21, 20251.05001.07100.94000.98800.988070,000
Jan 17, 20251.06001.09000.96000.99200.992063,600
Jan 16, 20251.03001.04000.90301.01001.0100116,100
Jan 15, 20251.04001.11500.96100.99000.9900163,400
Jan 14, 20251.06001.23001.00001.00001.0000355,200
Jan 13, 20251.24001.27001.05001.06001.0600189,500
Jan 10, 20251.14001.38001.09501.37001.3700497,400
Jan 8, 20251.16001.18001.07001.11001.110055,500
Jan 7, 20251.16001.24401.08001.21001.2100265,300
Jan 6, 20251.18001.18001.07001.16001.1600224,200
Jan 3, 20251.05001.17001.01001.15001.1500426,900
Jan 2, 20250.93001.13000.91601.13001.1300413,000
Dec 31, 20240.94601.09000.90100.93000.930097,500
Dec 30, 20241.00001.00000.92500.95000.950061,500
Dec 27, 20240.87001.01000.87000.96200.9620191,500
Dec 26, 20240.87700.96000.82100.88000.880086,500
Dec 24, 20241.05001.05000.82000.85100.851096,400
Dec 23, 20240.90001.13100.88901.03601.0360214,400
Dec 20, 20240.93900.93900.86300.86500.8650109,000
Dec 19, 20240.80501.05000.78600.97000.9700263,900
Dec 18, 20240.73200.84800.72000.78500.7850217,200
Dec 17, 20240.70200.77500.66100.73200.7320251,700
Dec 16, 20240.83600.85000.69300.72000.7200351,700
Dec 13, 20240.85100.91900.82000.85000.850087,900
Dec 12, 20240.94000.97100.85100.88800.888098,500
Dec 11, 20241.03001.03000.90001.00001.0000146,100
Dec 10, 20241.04001.05000.85800.97500.9750314,800
Dec 9, 20241.12001.20000.99000.99000.9900290,700
Dec 6, 20241.10001.22000.97001.14001.1400410,700
Dec 5, 20241.18001.34201.06001.09001.0900325,100
Dec 4, 20241.18001.22001.06601.14001.1400188,200
Dec 3, 20241.62001.79001.11001.19001.1900473,100
Dec 2, 20241.67001.83001.49001.58001.5800759,500
Nov 29, 20241.90001.91001.64201.67001.6700168,200
Nov 27, 20241.98002.09001.75001.84001.8400193,400
Nov 26, 20241.72001.90001.65001.89001.8900154,100
Nov 25, 20241.96001.99001.64001.78001.7800270,700
Nov 22, 20241.95002.14001.62002.11002.1100298,100
Nov 21, 20240.08600.11400.07600.10800.108021,345,000
Nov 20, 20240.10800.10800.08600.09000.09005,949,600
Nov 19, 20240.13400.14700.12200.14500.14501,440,100
Nov 18, 20240.12700.13800.12200.13600.1360726,600
Nov 15, 20240.12900.13600.10400.12700.12701,204,400
Nov 14, 20240.13700.14500.12100.12900.12901,213,400
Nov 13, 20240.13900.15500.13100.14700.14703,912,000
Nov 12, 20240.13500.14800.13200.13900.13903,164,300
Nov 11, 20240.15700.15700.12000.14400.14403,965,300
Nov 8, 20240.15500.15700.13100.14500.14501,931,400
Nov 7, 20240.14300.15500.13700.15500.15502,771,400
Nov 6, 20240.13000.14000.11400.13500.13504,250,700
Nov 5, 20240.11700.12500.11000.11600.1160931,800
Nov 4, 20240.11400.11900.10900.11300.1130238,800
Nov 1, 20240.10400.11400.09600.11400.1140898,900
Oct 31, 20240.11900.12000.09800.10400.10402,392,200
Oct 30, 20240.12700.12800.11300.12000.1200750,400
Oct 29, 20240.13200.13600.12300.13000.1300448,500
Oct 28, 20240.12900.14000.12200.13200.13201,186,700
Oct 25, 20240.14300.15000.12500.12900.12901,138,300
Oct 24, 20240.15500.16000.14200.14300.1430795,900
Oct 23, 20240.15500.16700.15100.15500.1550823,300
Oct 22, 20240.15800.16800.15400.15800.15801,099,600
Oct 21, 20240.16800.17900.15100.16300.1630817,900
Oct 18, 20240.16700.19000.16100.16800.1680953,600
Oct 17, 20240.16300.17800.16300.16700.1670630,500
Oct 16, 20240.17400.18000.15300.16300.16301,037,800
Oct 15, 20240.18100.18500.17000.17700.1770211,400
Oct 14, 20240.18600.19100.18000.18100.1810207,400
Oct 11, 20240.18400.20000.18000.18600.1860413,800
Oct 10, 20240.18800.19300.18000.18400.1840240,700
Oct 9, 20240.19000.19800.18100.18800.1880177,700
Oct 8, 20240.19500.20000.18500.19500.1950233,600
Oct 7, 20240.20900.21000.19500.19900.1990240,100
Oct 4, 20240.19600.21300.19100.19900.1990582,600
Oct 3, 20240.19800.19800.18800.19500.195091,700
Oct 2, 20240.18900.19400.18500.19000.1900130,900
Oct 1, 20240.19800.20000.18900.19500.1950378,800
Sep 30, 20240.19600.20100.19200.19600.1960219,600
Sep 27, 20240.20400.20400.19000.19000.1900191,900
Sep 26, 20240.19500.20000.17200.19000.19001,201,700
Sep 25, 20240.18200.18900.18000.18200.1820458,000
Sep 24, 20240.18200.19500.18200.18500.18503,525,400
Sep 23, 20240.19800.21000.19000.19100.1910178,400
Sep 20, 20240.20300.21500.19800.19800.1980128,500
Sep 19, 20240.20200.21700.19300.21000.2100440,800
Sep 18, 20240.20600.21800.19900.20100.2010178,700
Sep 17, 20240.20400.20900.18700.20400.2040175,900
Sep 16, 20240.19200.21000.19000.19600.196073,200
Sep 13, 20240.20200.21000.19700.21000.2100130,300
Sep 12, 20240.19700.21300.18200.21000.2100193,000
Sep 11, 20240.18100.20000.18000.19000.1900231,300
Sep 10, 20240.19700.19700.17500.18500.1850233,600
Sep 9, 20240.19800.20400.17200.19000.1900627,500
Sep 6, 20240.25900.25900.19100.19600.1960565,900
Sep 5, 20240.26300.28000.25400.25900.2590126,300
Sep 4, 20240.27000.29900.26300.26700.2670229,100
Sep 3, 20240.28600.30500.27000.27900.2790363,500
Aug 30, 20240.29000.29200.27900.28100.281075,400
Aug 29, 20240.28800.30000.28000.29000.290072,400
Aug 28, 20240.28500.30800.28300.29600.296087,700
Aug 27, 20240.30300.31000.26900.28400.2840414,600
Aug 26, 20240.33000.34000.30300.31500.3150362,800
Aug 23, 20240.34000.36100.32600.35000.3500694,100
Aug 22, 20240.38100.40400.35000.37000.3700228,000
Aug 21, 20240.39000.42000.37200.37500.3750238,400
Aug 20, 20240.39300.40400.36100.37800.3780209,200
Aug 19, 20240.38000.40500.37900.38200.3820210,500
Aug 16, 20240.35300.39000.35300.37900.3790209,100
Aug 15, 20240.38000.38000.35100.37600.3760190,600
Aug 14, 20240.39300.40300.35500.37300.3730188,100
Aug 13, 20240.39000.41000.36100.38800.3880194,000
Aug 12, 20240.40000.43000.39000.40000.4000264,200
Aug 9, 20240.38400.43000.38100.39900.3990203,800
Aug 8, 20240.40000.44800.37500.40500.4050151,000
Aug 7, 20240.45400.45400.37400.37400.3740243,500
Aug 6, 20240.39400.45700.37000.43800.4380264,500
Aug 5, 20240.35000.42000.35000.42000.4200279,800
Aug 2, 20240.39400.40500.37500.38300.3830124,100
Aug 1, 20240.38200.40500.37100.38600.3860113,900
Jul 31, 20240.40100.41200.39000.39500.3950104,300
Jul 30, 20240.40000.41700.40000.40100.4010133,800
Jul 29, 20240.41800.44000.40000.42000.4200136,000
Jul 26, 20240.41800.43100.39000.41000.410075,000
Jul 25, 20240.41600.47000.41000.42000.4200296,500
Jul 24, 20240.39700.43000.39000.41700.4170119,500
Jul 23, 20240.40600.42400.39000.40900.4090218,400
Jul 22, 20240.40100.41500.38000.40800.4080466,500
Jul 19, 20240.50000.52500.41300.41300.4130354,400
Jul 18, 20240.55700.58000.49200.50100.5010450,000
Jul 17, 20240.55400.55600.51900.54100.5410198,500
Jul 16, 20240.55800.57500.54000.56000.5600277,700
Jul 15, 20240.55300.58000.52500.58000.5800241,300
Jul 12, 20240.53000.56300.50000.56000.5600311,800
Jul 11, 20240.41200.55000.41200.54500.5450757,000
Jul 10, 20240.41100.42500.40500.42500.4250397,100
Jul 9, 20240.43000.43100.41300.42200.4220371,700
Jul 8, 20240.51800.51800.41900.43000.4300556,600
Jul 5, 20240.52800.53400.51000.52300.5230294,600
Jul 3, 20240.56000.56000.52100.54000.5400230,300
Jul 2, 20240.52000.53500.51500.53500.5350267,300
Jul 1, 20240.52100.53100.51600.52000.5200224,300
Jun 28, 20240.54000.56000.52000.52100.5210348,500
Jun 27, 20240.57800.57800.52700.54500.5450344,300
Jun 26, 20240.53800.56000.52000.56000.5600279,700
Jun 25, 20240.55700.56000.52600.55500.5550427,300
Jun 24, 20240.54000.56000.54000.55000.5500509,800
Jun 21, 20240.55000.55700.52000.55300.5530371,900
Jun 20, 20240.56200.56400.47100.55000.5500600,300
Jun 18, 20240.56000.56400.53300.55000.5500186,500
Jun 17, 20240.58800.59000.52000.56000.5600207,700
Jun 14, 20240.62000.62000.55300.57000.5700367,600
Jun 13, 20240.62000.65000.60500.62000.620061,300
Jun 12, 20240.74200.74200.63000.66000.6600175,800
Jun 11, 20240.64100.70700.62000.70700.7070179,500
Jun 10, 20240.72900.72900.60500.66900.6690153,900
Jun 7, 20240.61900.78000.53000.76000.7600850,900
Jun 6, 20240.61000.61000.58000.59000.590031,300
Jun 5, 20240.62500.62500.58100.59000.590033,400
Jun 4, 20240.60000.60700.57700.59000.590056,200
Jun 3, 20240.59000.61500.57000.60000.600072,700
May 31, 20240.65000.65000.58000.59300.593050,300
May 30, 20240.62200.65300.61500.62000.620065,900
May 29, 20240.63700.66000.63000.64500.6450166,500
May 28, 20240.68100.71000.64200.66000.6600190,900
May 24, 20240.71900.72900.68100.71100.711025,900
May 23, 20240.73000.73000.71000.72900.729040,600
May 22, 20240.73700.75500.71100.73000.730074,700
May 21, 20240.75000.75000.71000.72600.7260219,600
May 20, 20240.73000.77000.69700.74000.7400206,900
May 17, 20240.76500.77900.72000.77000.770080,000
May 16, 20240.81800.83000.70000.77000.7700464,800
May 15, 20240.81100.84800.80000.82000.820024,800
May 14, 20240.78800.85000.78000.84900.849057,000
May 13, 20240.79000.84000.78100.84000.840047,600
May 10, 20240.78100.88000.78100.83000.830073,900
May 9, 20240.78500.85000.77000.84200.842092,800
May 8, 20240.74000.84000.72000.82700.8270123,000
May 7, 20240.74400.76500.69000.76000.7600108,400
May 6, 20240.74100.77200.72000.77000.770091,800
May 3, 20240.65500.84000.63500.77000.7700293,400
May 2, 20240.67000.69000.64200.65500.6550136,700
May 1, 20240.65000.69900.63000.67000.670056,300
Apr 30, 20240.63000.69900.62200.65700.6570190,100
Apr 29, 20240.63900.73700.62100.63000.6300259,400
Apr 26, 20240.62000.66400.61600.64100.641053,300
Apr 25, 2024 106:100 Stock Splits
Apr 25, 20240.59000.64900.59000.62000.620079,400
Apr 24, 20240.60380.60380.58110.58680.586873,776
Apr 23, 20240.57550.62080.57550.60380.603847,594
Apr 22, 20240.61510.62740.57550.60380.6038136,104
Apr 19, 20240.64150.64150.57550.61700.617084,694
Apr 18, 20240.66040.66040.56790.62260.6226109,816
Apr 17, 20240.64430.66040.56600.60280.602896,142

Related Tickers

OE6.SG Ibotta Inc
38.80
-2.51%
 
LTX.F Lime Technologies AB (publ)
33.95
+2.57%
 
7DF.SG Freshworks Inc.
10.90
-3.54%
 
CSH.HM Cenit AG
7.58
-4.05%
 
1NEMX.MI NEMETSCHEK
108.30
+0.09%
 
FRI.SG Fair Isaac Corp
1,674.50
-1.09%
 
ESYS.L essensys plc
25.50
-3.77%
 
VBIX Viewbix Inc.
5.15
-0.96%
 
IDOX.L IDOX plc
53.20
-0.75%
 
TPG.DE The Platform Group AG
8.62
-0.69%