5 DAY PERFORMANCE
-36.74%
1 MONTH PERFORMANCE
-12.79%
3 MONTH PERFORMANCE
-98.86%
6 MONTH PERFORMANCE
-99.09%
YEAR-TO-DATE PERFORMANCE
-67.16%
1 YEAR PERFORMANCE
-96.61%
X3 Holdings Co Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $0.12 | $0.12 (-4.34%) | $0.13 | $0.11 | 12.83 M | $102.50 K |
| 02/13/2026 | $0.19 | $0.17 (-9.11%) | $0.19 | $0.17 | 12.23 M | $153.26 K |
| 02/12/2026 | $0.20 | $0.19 (-5.15%) | $0.21 | $0.19 | 9.70 M | $168.34 K |
| 02/11/2026 | $0.24 | $0.23 (-5.38%) | $0.24 | $0.20 | 57.07 M | $199.67 K |
| 02/10/2026 | $0.22 | $0.21 (-6.45%) | $0.22 | $0.20 | 6.19 M | $182.63 K |
| 02/09/2026 | $0.26 | $0.24 (-5.84%) | $0.26 | $0.22 | 8.84 M | $213.07 K |
| 02/06/2026 | $0.29 | $0.28 (-5.17%) | $0.30 | $0.25 | 15.04 M | $244.04 K |
| 02/05/2026 | $0.30 | $0.30 (1.66%) | $0.50 | $0.28 | 186.91 M | $266.23 K |
| 02/04/2026 | $0.38 | $0.27 (-28.15%) | $0.40 | $0.27 | 13.79 M | $239.60 K |
| 02/03/2026 | $0.40 | $0.41 (3.16%) | $0.45 | $0.37 | 33.47 M | $361.62 K |
| 02/02/2026 | $0.30 | $0.33 (8.97%) | $0.41 | $0.26 | 109.36 M | $293.20 K |
| 01/30/2026 | $0.26 | $0.21 (-17.76%) | $0.32 | $0.21 | 26.69 M | $188.58 K |
| 01/29/2026 | $0.37 | $0.28 (-23.21%) | $0.37 | $0.17 | 14.27 M | $252.20 K |
| 01/28/2026 | $0.46 | $0.45 (-1.15%) | $0.52 | $0.37 | 19.18 M | $399.34 K |
| 01/27/2026 | $0.69 | $0.60 (-12.86%) | $0.72 | $0.42 | 342.79 M | $533.52 K |
| 01/26/2026 | $0.15 | $0.27 (78%) | $0.36 | $0.15 | 401.78 M | $236.94 K |
| 01/23/2026 | $0.12 | $0.14 (13.55%) | $0.21 | $0.12 | 126.63 M | $121.93 K |
| 01/22/2026 | $0.12 | $0.12 (-1.93%) | $0.13 | $0.11 | 4.47 M | $103.83 K |
| 01/21/2026 | $0.13 | $0.12 (-12.67%) | $0.13 | $0.11 | 3.79 M | $102.76 K |
| 01/20/2026 | $0.12 | $0.13 (10.41%) | $0.13 | $0.11 | 3.52 M | $117.67 K |
| 01/16/2026 | $0.13 | $0.14 (3.23%) | $0.14 | $0.12 | 41.92 M | $122.11 K |
| 01/15/2026 | $0.16 | $0.14 (-7.61%) | $0.16 | $0.14 | 4.58 M | $127.08 K |
| 01/14/2026 | $0.16 | $0.16 (0.92%) | $0.19 | $0.15 | 5.86 M | $141.01 K |
| 01/13/2026 | $0.18 | $0.16 (-9.83%) | $0.18 | $0.15 | 3.55 M | $140.03 K |
| 01/12/2026 | $0.21 | $0.19 (-8.08%) | $0.21 | $0.18 | 3.20 M | $168.61 K |
| 01/09/2026 | $0.23 | $0.22 (-7.33%) | $0.24 | $0.21 | 3.47 M | $190.80 K |
| 01/08/2026 | $0.25 | $0.24 (-5.76%) | $0.26 | $0.23 | 2.85 M | $209.08 K |
| 01/07/2026 | $0.29 | $0.26 (-10.25%) | $0.29 | $0.25 | 2.22 M | $233.04 K |
| 01/06/2026 | $0.30 | $0.28 (-6.9%) | $0.30 | $0.27 | 2.23 M | $247.86 K |
| 01/05/2026 | $0.33 | $0.30 (-7.93%) | $0.33 | $0.27 | 2.02 M | $265.87 K |
| 01/02/2026 | $0.35 | $0.32 (-7.75%) | $0.35 | $0.29 | 4.18 M | $284.24 K |
| 12/31/2025 | $0.39 | $0.37 (-6.31%) | $0.39 | $0.33 | 4.04 M | $324.26 K |
| 12/30/2025 | $0.44 | $0.42 (-5.46%) | $0.51 | $0.36 | 4.91 M | $372.10 K |
| 12/29/2025 | $0.66 | $0.51 (-22.06%) | $0.66 | $0.46 | 39.84 M | $455.25 K |
| 12/26/2025 | $1.05 | $0.83 (-20.74%) | $1.10 | $0.61 | 94.82 M | $738.51 K |
| 12/24/2025 | $1.20 | $0.98 (-18%) | $1.25 | $0.86 | 132.57 M | $873.22 K |
| 12/23/2025 | $10.14 | $0.98 (-90.29%) | $10.29 | $0.89 | 79.33 M | $873.75 K |
| 12/22/2025 | $10.86 | $10.26 (-5.52%) | $11.16 | $10.08 | 2.10 M | $9.10 M |
| 12/19/2025 | $11.04 | $11.76 (6.52%) | $15.18 | $10.98 | 20.63 M | $10.44 M |
| 12/18/2025 | $11.10 | $11.10 (0%) | $11.22 | $10.50 | 8.38 M | $9.85 M |
| 12/17/2025 | $9.74 | $10.62 (9.03%) | $10.86 | $9.60 | 9.45 M | $9.42 M |
| 12/16/2025 | $10.14 | $9.60 (-5.33%) | $10.26 | $9.54 | 658.00 K | $8.52 M |
| 12/15/2025 | $10.62 | $9.90 (-6.78%) | $10.62 | $9.90 | 484.94 K | $8.79 M |
| 12/12/2025 | $10.32 | $10.44 (1.16%) | $11.22 | $9.90 | 592.42 K | $9.26 M |
| 12/11/2025 | $10.44 | $10.02 (-4.02%) | $10.44 | $9.84 | 471.90 K | $8.89 M |
| 12/10/2025 | $10.02 | $10.14 (1.2%) | $10.32 | $9.60 | 111.13 K | $9.00 M |
| 12/09/2025 | $10.44 | $10.02 (-4.02%) | $11.76 | $9.25 | 627.00 K | $8.89 M |
| 12/08/2025 | $10.50 | $10.44 (-0.57%) | $10.50 | $9.84 | 380.60 K | $9.26 M |
| 12/05/2025 | $9.84 | $10.14 (3.05%) | $10.50 | $9.84 | 345.92 K | $9.00 M |
| 12/04/2025 | $9.30 | $9.90 (6.45%) | $10.20 | $9.30 | 622.31 K | $8.79 M |
| 12/03/2025 | $10.32 | $9.54 (-7.56%) | $10.41 | $9.30 | 1.13 M | $8.47 M |
| 12/02/2025 | $10.02 | $10.14 (1.2%) | $10.56 | $9.96 | 73.41 K | $9.00 M |
| 12/01/2025 | $10.14 | $9.90 (-2.37%) | $10.68 | $9.90 | 232.62 K | $8.79 M |
| 11/28/2025 | $12.54 | $10.02 (-20.1%) | $12.54 | $9.48 | 109.32 K | $8.89 M |
| 11/26/2025 | $12.30 | $11.88 (-3.41%) | $12.72 | $11.64 | 130.71 K | $10.54 M |
| 11/25/2025 | $11.10 | $12.30 (10.81%) | $12.84 | $11.10 | 158.72 K | $10.92 M |
| 11/24/2025 | $10.44 | $11.10 (6.32%) | $12.18 | $10.44 | 147.88 K | $9.85 M |
| 11/21/2025 | $9.84 | $11.04 (12.2%) | $11.40 | $9.84 | 46.27 K | $9.80 M |
| 11/20/2025 | $10.86 | $10.38 (-4.42%) | $11.52 | $9.96 | 186.48 K | $9.21 M |
| 11/19/2025 | $10.02 | $11.34 (13.17%) | $11.40 | $10.02 | 189.22 K | $10.06 M |
| 11/18/2025 | $10.44 | $10.26 (-1.72%) | $10.44 | $9.72 | 213.72 K | $9.10 M |
| 11/17/2025 | $9.48 | $10.50 (10.76%) | $10.74 | $9.48 | 121.86 K | $9.32 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.
