5 DAY PERFORMANCE
+2.74%
1 MONTH PERFORMANCE
+7.14%
3 MONTH PERFORMANCE
+75.78%
6 MONTH PERFORMANCE
+246.15%
YEAR-TO-DATE PERFORMANCE
+141.94%
1 YEAR PERFORMANCE
-59.96%
X3 Holdings Co Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/29/2025 | $2.24 | $2.25 (0.45%) | $2.27 | $2.17 | 31.35 K | $30.95 M |
| 08/28/2025 | $2.20 | $2.22 (0.91%) | $2.28 | $2.18 | 13.63 K | $30.54 M |
| 08/27/2025 | $2.11 | $2.19 (3.79%) | $2.25 | $2.11 | 12.02 K | $30.13 M |
| 08/26/2025 | $2.13 | $2.08 (-2.35%) | $2.20 | $2.05 | 20.00 K | $28.61 M |
| 08/25/2025 | $2.26 | $2.21 (-2.21%) | $2.31 | $2.15 | 26.20 K | $30.40 M |
| 08/22/2025 | $2.13 | $2.23 (4.69%) | $2.27 | $2.13 | 11.85 K | $30.68 M |
| 08/21/2025 | $2.12 | $2.21 (4.25%) | $2.23 | $2.05 | 14.10 K | $30.40 M |
| 08/20/2025 | $2.34 | $2.11 (-9.83%) | $2.34 | $2.00 | 27.20 K | $29.03 M |
| 08/19/2025 | $2.42 | $2.30 (-4.96%) | $2.53 | $2.11 | 46.91 K | $31.64 M |
| 08/18/2025 | $2.25 | $2.41 (7.11%) | $2.43 | $2.23 | 49.84 K | $33.15 M |
| 08/15/2025 | $2.23 | $2.19 (-1.79%) | $2.23 | $2.12 | 42.70 K | $30.13 M |
| 08/14/2025 | $2.06 | $2.07 (0.49%) | $2.14 | $1.96 | 210.50 K | $28.47 M |
| 08/13/2025 | $2.09 | $2.16 (3.35%) | $2.26 | $2.09 | 19.40 K | $29.71 M |
| 08/12/2025 | $1.95 | $2.17 (11.28%) | $2.23 | $1.95 | 38.10 K | $29.85 M |
| 08/11/2025 | $1.87 | $1.91 (2.14%) | $1.98 | $1.76 | 53.22 K | $26.27 M |
| 08/08/2025 | $2.24 | $1.85 (-17.41%) | $2.38 | $1.85 | 162.85 K | $25.45 M |
| 08/07/2025 | $2.05 | $2.37 (15.61%) | $2.45 | $2.04 | 203.70 K | $32.60 M |
| 08/06/2025 | $1.89 | $2.07 (9.52%) | $2.16 | $1.76 | 3.34 M | $28.47 M |
| 08/05/2025 | $1.86 | $1.75 (-5.91%) | $1.99 | $1.70 | 3.22 M | $24.07 M |
| 08/04/2025 | $2.20 | $1.78 (-19.09%) | $2.72 | $1.78 | 481.83 K | $24.49 M |
| 08/01/2025 | $1.91 | $2.10 (9.95%) | $2.10 | $1.90 | 61.93 K | $28.89 M |
| 07/31/2025 | $1.86 | $1.91 (2.69%) | $1.94 | $1.79 | 39.06 K | $26.27 M |
| 07/30/2025 | $1.85 | $1.87 (1.08%) | $1.93 | $1.85 | 73.55 K | $25.72 M |
| 07/29/2025 | $1.74 | $1.82 (4.6%) | $1.85 | $1.74 | 51.84 K | $25.04 M |
| 07/28/2025 | $1.73 | $1.75 (1.16%) | $1.82 | $1.71 | 32.40 K | $24.07 M |
| 07/25/2025 | $1.81 | $1.80 (-0.55%) | $1.85 | $1.77 | 14.92 K | $24.76 M |
| 07/24/2025 | $1.89 | $1.76 (-6.88%) | $1.89 | $1.73 | 179.11 K | $24.21 M |
| 07/23/2025 | $1.87 | $1.89 (1.07%) | $1.90 | $1.86 | 30.08 K | $26.00 M |
| 07/22/2025 | $1.80 | $1.89 (5%) | $1.90 | $1.78 | 108.83 K | $26.00 M |
| 07/21/2025 | $1.64 | $1.80 (9.76%) | $1.81 | $1.64 | 137.40 K | $24.76 M |
| 07/18/2025 | $1.57 | $1.62 (3.18%) | $1.65 | $1.45 | 81.63 K | $22.28 M |
| 07/17/2025 | $1.64 | $1.51 (-7.93%) | $1.72 | $1.50 | 76.01 K | $20.77 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 |
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.
