5 DAY PERFORMANCE
-6.45%
1 MONTH PERFORMANCE
+78.46%
3 MONTH PERFORMANCE
+24.73%
6 MONTH PERFORMANCE
-70.26%
YEAR-TO-DATE PERFORMANCE
+24.73%
1 YEAR PERFORMANCE
-93.17%
X3 Holdings Co Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $1.17 | $1.17 (0%) | $1.18 | $1.16 | 20,691 | $15.37 M |
| 03/31/2025 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.08 | 25,089 | $14.85 M |
| 03/28/2025 | $1.24 | $1.22 (-1.61%) | $1.24 | $1.07 | 105,708 | $16.03 M |
| 03/27/2025 | $1.24 | $1.24 (0%) | $1.25 | $1.18 | 62,928 | $16.29 M |
| 03/26/2025 | $1.15 | $1.15 (0%) | $1.22 | $1.13 | 42,900 | $15.11 M |
| 03/25/2025 | $1.09 | $1.13 (3.67%) | $1.14 | $1.05 | 42,000 | $14.85 M |
| 03/24/2025 | $1.18 | $1.14 (-3.39%) | $1.18 | $1.08 | 37,001 | $14.98 M |
| 03/21/2025 | $1.12 | $1.12 (0%) | $1.17 | $1.03 | 29,700 | $14.72 M |
| 03/20/2025 | $1.07 | $1.13 (5.61%) | $1.15 | $1.00 | 42,400 | $14.85 M |
| 03/19/2025 | $1.12 | $1.09 (-2.68%) | $1.12 | $1.00 | 22,139 | $14.32 M |
| 03/18/2025 | $1.09 | $1.10 (0.92%) | $1.10 | $0.93 | 116,234 | $14.45 M |
| 03/17/2025 | $0.71 | $1.05 (47.97%) | $1.10 | $0.70 | 795,500 | $13.80 M |
| 03/14/2025 | $0.70 | $0.71 (1.37%) | $0.76 | $0.68 | 104,400 | $41.45 M |
| 03/13/2025 | $0.65 | $0.70 (7.49%) | $0.74 | $0.65 | 28,914 | $40.89 M |
| 03/12/2025 | $0.70 | $0.68 (-2.69%) | $0.72 | $0.66 | 945,000 | $39.79 M |
| 03/11/2025 | $0.70 | $0.70 (-0.2%) | $0.72 | $0.66 | 372,783 | $41.02 M |
| 03/10/2025 | $0.73 | $0.69 (-5.58%) | $0.73 | $0.65 | 109,219 | $40.09 M |
| 03/07/2025 | $0.63 | $0.70 (11.08%) | $0.70 | $0.63 | 780,100 | $40.98 M |
| 03/06/2025 | $0.73 | $0.63 (-13.15%) | $0.73 | $0.60 | 184,000 | $37.03 M |
| 03/05/2025 | $0.58 | $0.66 (13.81%) | $0.70 | $0.56 | 3.13 M | $38.55 M |
| 03/04/2025 | $0.54 | $0.56 (3.19%) | $0.62 | $0.53 | 74,405 | $32.55 M |
| 03/03/2025 | $0.62 | $0.56 (-10.06%) | $0.63 | $0.54 | 130,300 | $32.46 M |
| 02/28/2025 | $0.70 | $0.65 (-7.14%) | $0.70 | $0.62 | 55,041 | $37.97 M |
| 02/27/2025 | $0.63 | $0.63 (0.48%) | $0.65 | $0.62 | 13,124 | $36.97 M |
| 02/26/2025 | $0.61 | $0.65 (5.94%) | $0.65 | $0.61 | 20,838 | $37.69 M |
| 02/25/2025 | $0.57 | $0.63 (10.05%) | $0.63 | $0.57 | 32,900 | $36.70 M |
| 02/24/2025 | $0.69 | $0.61 (-12.13%) | $0.69 | $0.59 | 173,317 | $35.36 M |
| 02/21/2025 | $0.60 | $0.61 (2.33%) | $0.63 | $0.58 | 67,525 | $35.58 M |
| 02/20/2025 | $0.64 | $0.60 (-7%) | $0.68 | $0.56 | 179,224 | $34.75 M |
| 02/19/2025 | $0.62 | $0.64 (3.06%) | $0.64 | $0.60 | 15,769 | $37.15 M |
| 02/18/2025 | $0.65 | $0.62 (-4.97%) | $0.65 | $0.60 | 33,924 | $36.08 M |
| 02/14/2025 | $0.65 | $0.59 (-9.17%) | $0.68 | $0.56 | 132,327 | $34.49 M |
| 02/13/2025 | $0.64 | $0.63 (-1.47%) | $0.67 | $0.62 | 38,378 | $36.68 M |
| 02/12/2025 | $0.72 | $0.64 (-11.25%) | $0.72 | $0.61 | 124,000 | $37.32 M |
| 02/11/2025 | $0.66 | $0.69 (4.82%) | $0.71 | $0.62 | 26,593 | $40.11 M |
| 02/10/2025 | $0.65 | $0.65 (-0.77%) | $0.65 | $0.61 | 66,600 | $37.68 M |
| 02/07/2025 | $0.59 | $0.61 (3.01%) | $0.68 | $0.59 | 51,954 | $35.63 M |
| 02/06/2025 | $0.74 | $0.61 (-17.23%) | $0.77 | $0.58 | 304,500 | $35.64 M |
| 02/05/2025 | $0.77 | $0.76 (-1.38%) | $0.80 | $0.69 | 185,651 | $44.39 M |
| 02/04/2025 | $0.78 | $0.75 (-3.78%) | $0.82 | $0.74 | 76,846 | $43.84 M |
| 02/03/2025 | $0.96 | $0.78 (-18.9%) | $1.05 | $0.72 | 305,016 | $45.29 M |
| 01/31/2025 | $0.96 | $0.94 (-2.14%) | $0.99 | $0.87 | 39,900 | $54.88 M |
| 01/30/2025 | $0.99 | $0.94 (-5.05%) | $1.02 | $0.91 | 33,900 | $54.91 M |
| 01/29/2025 | $0.96 | $0.95 (-0.63%) | $1.03 | $0.93 | 22,700 | $55.72 M |
| 01/28/2025 | $1.01 | $1.01 (0%) | $1.01 | $0.97 | 15,600 | $59.00 M |
| 01/27/2025 | $1.03 | $0.97 (-5.83%) | $1.15 | $0.90 | 292,600 | $56.66 M |
| 01/24/2025 | $0.99 | $1.01 (1.9%) | $1.03 | $0.99 | 34,500 | $59.00 M |
| 01/23/2025 | $1.01 | $0.96 (-4.95%) | $1.01 | $0.90 | 67,100 | $56.07 M |
| 01/22/2025 | $1.04 | $1.03 (-0.96%) | $1.04 | $0.96 | 38,453 | $60.16 M |
| 01/21/2025 | $1.05 | $0.99 (-5.9%) | $1.07 | $0.94 | 70,102 | $57.71 M |
| 01/17/2025 | $1.06 | $0.99 (-6.42%) | $1.09 | $0.96 | 63,600 | $57.94 M |
| 01/16/2025 | $1.03 | $1.01 (-1.94%) | $1.04 | $0.90 | 116,134 | $59.00 M |
| 01/15/2025 | $1.04 | $0.99 (-4.82%) | $1.12 | $0.96 | 163,545 | $57.82 M |
| 01/14/2025 | $1.06 | $1.00 (-5.66%) | $1.23 | $1.00 | 355,338 | $58.41 M |
| 01/13/2025 | $1.24 | $1.06 (-14.52%) | $1.27 | $1.05 | 189,546 | $61.92 M |
| 01/10/2025 | $1.14 | $1.37 (20.18%) | $1.38 | $1.10 | 497,400 | $80.02 M |
| 01/08/2025 | $1.16 | $1.11 (-4.31%) | $1.18 | $1.07 | 55,535 | $64.84 M |
| 01/07/2025 | $1.16 | $1.21 (4.31%) | $1.24 | $1.08 | 265,323 | $70.68 M |
| 01/06/2025 | $1.18 | $1.16 (-1.69%) | $1.18 | $1.07 | 224,200 | $67.76 M |
| 01/03/2025 | $1.05 | $1.15 (9.52%) | $1.17 | $1.01 | 426,900 | $67.17 M |
| 01/02/2025 | $0.93 | $1.13 (21.51%) | $1.13 | $0.92 | 416,510 | $66.00 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
