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 |