X3 Holdings Co Ltd. (XTKG) Charts

$1.51

$0.17 (-10.28%)
Last update: 04:00 PM EST
Day's range
$1.5
Day's range
$1.72

5 DAY PERFORMANCE

-13.71%

1 MONTH PERFORMANCE

-2.58%

3 MONTH PERFORMANCE

+55.17%

6 MONTH PERFORMANCE

+52.22%

YEAR-TO-DATE PERFORMANCE

+62.37%

1 YEAR PERFORMANCE

-84.92%

X3 Holdings Co Ltd. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/17/2025 $1.64 $1.51 (-7.74%) $1.67 $1.50 39.66 K $20.81 M
07/16/2025 $1.79 $1.68 (-6.15%) $1.80 $1.60 30.90 K $23.11 M
07/15/2025 $1.78 $1.76 (-1.12%) $1.85 $1.67 88.02 K $24.21 M
07/14/2025 $1.78 $1.82 (2.25%) $1.88 $1.73 32.60 K $25.04 M
07/11/2025 $1.89 $1.75 (-7.41%) $1.93 $1.75 80.23 K $24.07 M
07/10/2025 $1.73 $1.85 (6.94%) $1.90 $1.73 41.46 K $25.45 M
07/09/2025 $1.68 $1.78 (5.95%) $1.82 $1.68 62.30 K $24.49 M
07/08/2025 $1.79 $1.74 (-2.79%) $1.83 $1.71 43.20 K $23.94 M
07/07/2025 $1.64 $1.79 (9.15%) $1.79 $1.64 17.81 K $24.62 M
07/03/2025 $1.59 $1.69 (6.29%) $1.75 $1.59 66.10 K $23.25 M
07/02/2025 $1.51 $1.55 (2.65%) $1.68 $1.51 27.10 K $21.32 M
07/01/2025 $1.52 $1.58 (3.95%) $1.59 $1.52 7.30 K $21.73 M
06/30/2025 $1.45 $1.61 (11.03%) $1.70 $1.45 47.54 K $22.15 M
06/27/2025 $1.41 $1.46 (3.55%) $1.52 $1.36 19.92 K $20.08 M
06/26/2025 $1.53 $1.52 (-0.65%) $1.58 $1.48 46.90 K $20.91 M
06/25/2025 $1.36 $1.62 (19.12%) $1.65 $1.25 890.13 K $22.28 M
06/24/2025 $1.87 $1.28 (-31.55%) $1.93 $1.28 430.40 K $17.61 M
06/23/2025 $1.64 $2.20 (34.15%) $2.24 $1.39 312.40 K $30.26 M
06/20/2025 $1.65 $1.64 (-0.61%) $1.67 $1.55 8.32 K $22.56 M
06/18/2025 $1.67 $1.55 (-7.19%) $1.67 $1.45 8.30 K $21.32 M
06/17/2025 $1.61 $1.61 (0%) $1.64 $1.53 24.42 K $22.15 M
06/16/2025 $1.61 $1.51 (-6.21%) $1.66 $1.51 22.50 K $20.77 M
06/13/2025 $1.64 $1.65 (0.61%) $1.71 $1.63 31.10 K $22.70 M
06/12/2025 $1.60 $1.65 (3.12%) $1.68 $1.60 18.16 K $22.70 M
06/11/2025 $1.58 $1.58 (0%) $1.67 $1.53 39.02 K $21.73 M
06/10/2025 $1.59 $1.55 (-2.52%) $1.75 $1.55 101.82 K $21.32 M
06/09/2025 $1.34 $1.57 (17.16%) $1.64 $1.34 80.40 K $21.60 M
06/06/2025 $1.38 $1.35 (-2.17%) $1.38 $1.33 25.60 K $18.57 M
06/05/2025 $1.40 $1.38 (-1.43%) $1.44 $1.36 15.80 K $18.98 M
06/04/2025 $1.36 $1.44 (5.88%) $1.44 $1.35 10.04 K $19.81 M
06/03/2025 $1.40 $1.45 (3.57%) $1.45 $1.37 15.52 K $19.95 M
06/02/2025 $1.32 $1.36 (3.03%) $1.38 $1.29 19.63 K $18.71 M
05/30/2025 $1.34 $1.28 (-4.48%) $1.34 $1.25 23.20 K $17.61 M
05/29/2025 $1.34 $1.29 (-3.73%) $1.37 $1.29 20.94 K $17.75 M
05/28/2025 $1.39 $1.34 (-3.6%) $1.41 $1.34 9.10 K $18.43 M
05/27/2025 $1.39 $1.38 (-0.72%) $1.42 $1.33 20.80 K $18.98 M
05/23/2025 $1.41 $1.42 (0.71%) $1.50 $1.41 20.32 K $19.53 M
05/22/2025 $1.35 $1.51 (11.85%) $1.65 $1.29 63.40 K $20.77 M
05/21/2025 $1.22 $1.36 (11.48%) $1.42 $1.22 31.32 K $18.71 M
05/20/2025 $1.18 $1.24 (5.08%) $1.32 $1.18 61.22 K $17.06 M
05/19/2025 $1.28 $1.16 (-9.38%) $1.28 $1.09 53.73 K $15.96 M
05/16/2025 $1.43 $1.30 (-9.09%) $1.43 $1.23 64.73 K $17.88 M
05/15/2025 $1.26 $1.39 (10.32%) $1.49 $1.24 125.43 K $19.12 M
05/14/2025 $1.51 $1.30 (-13.91%) $1.60 $1.30 470.80 K $17.88 M
05/13/2025 $1.20 $2.11 (75.83%) $2.22 $1.01 2.58 M $29.03 M
05/12/2025 $1.08 $1.10 (1.85%) $1.14 $0.91 611.94 K $15.13 M
05/09/2025 $1.21 $0.90 (-25.62%) $1.80 $0.62 1.35 M $12.38 M
05/08/2025 $1.26 $1.25 (-0.79%) $1.37 $1.23 53.30 K $17.19 M
05/07/2025 $1.16 $1.19 (2.59%) $1.25 $1.16 10.61 K $16.37 M
05/06/2025 $1.19 $1.19 (0%) $1.24 $1.18 16.64 K $16.37 M
05/05/2025 $1.25 $1.17 (-6.4%) $1.25 $1.13 26.20 K $16.09 M
05/02/2025 $1.26 $1.26 (0%) $1.30 $1.18 46.30 K $17.33 M
05/01/2025 $1.09 $1.24 (13.76%) $1.25 $1.09 58.63 K $17.06 M
04/30/2025 $1.10 $1.12 (1.82%) $1.16 $1.08 179.90 K $15.41 M
04/29/2025 $1.20 $1.12 (-6.67%) $1.20 $1.07 401.90 K $15.41 M
04/28/2025 $1.20 $1.16 (-3.33%) $1.23 $1.07 378.20 K $15.96 M
04/25/2025 $1.17 $1.14 (-2.56%) $1.17 $1.11 30.80 K $14.98 M
04/24/2025 $1.09 $1.13 (3.67%) $1.16 $1.05 32.94 K $14.85 M
04/23/2025 $1.03 $1.06 (2.91%) $1.07 $0.98 9.92 K $13.93 M
04/22/2025 $1.07 $1.01 (-5.61%) $1.07 $0.94 13.42 K $13.27 M
04/21/2025 $1.05 $0.96 (-8.66%) $1.05 $0.90 10.33 K $12.60 M