5 DAY PERFORMANCE
-9.86%
1 MONTH PERFORMANCE
+3.23%
3 MONTH PERFORMANCE
+130.30%
6 MONTH PERFORMANCE
-23.35%
YEAR-TO-DATE PERFORMANCE
+37.63%
1 YEAR PERFORMANCE
-89.20%
X3 Holdings Co Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/17/2025 | $0.99 | $0.97 (-1.82%) | $1.09 | $0.90 | 26.30 K | $12.79 M |
| 04/16/2025 | $1.10 | $0.96 (-13.12%) | $1.29 | $0.91 | 60.72 K | $12.56 M |
| 04/15/2025 | $1.23 | $1.12 (-8.94%) | $1.23 | $1.10 | 9.40 K | $14.72 M |
| 04/14/2025 | $1.33 | $1.24 (-6.77%) | $1.33 | $1.19 | 81.95 K | $16.29 M |
| 04/11/2025 | $1.30 | $1.24 (-4.62%) | $1.30 | $1.22 | 34.70 K | $16.29 M |
| 04/10/2025 | $1.04 | $1.23 (18.27%) | $1.25 | $1.04 | 278.01 K | $16.16 M |
| 04/09/2025 | $1.00 | $1.06 (6%) | $1.08 | $0.96 | 227.55 K | $13.93 M |
| 04/08/2025 | $1.06 | $1.05 (-0.94%) | $1.11 | $1.02 | 11.40 K | $13.80 M |
| 04/07/2025 | $0.98 | $1.07 (9.73%) | $1.08 | $0.98 | 336.14 K | $14.06 M |
| 04/04/2025 | $1.07 | $1.11 (3.74%) | $1.11 | $0.93 | 308.11 K | $14.59 M |
| 04/03/2025 | $1.05 | $1.12 (6.67%) | $1.14 | $1.05 | 243.15 K | $14.72 M |
| 04/02/2025 | $1.10 | $1.14 (3.64%) | $1.14 | $1.07 | 17.87 K | $14.98 M |
| 04/01/2025 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.11 | 26.50 K | $15.24 M |
| 03/31/2025 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.08 | 25.09 K | $14.85 M |
| 03/28/2025 | $1.24 | $1.22 (-1.61%) | $1.24 | $1.07 | 105.71 K | $16.03 M |
| 03/27/2025 | $1.24 | $1.24 (0%) | $1.25 | $1.18 | 62.93 K | $16.29 M |
| 03/26/2025 | $1.15 | $1.15 (0%) | $1.22 | $1.13 | 42.90 K | $15.11 M |
| 03/25/2025 | $1.09 | $1.13 (3.67%) | $1.14 | $1.05 | 42.00 K | $14.85 M |
| 03/24/2025 | $1.18 | $1.14 (-3.39%) | $1.18 | $1.08 | 37.00 K | $14.98 M |
| 03/21/2025 | $1.12 | $1.12 (0%) | $1.17 | $1.03 | 29.70 K | $14.72 M |
| 03/20/2025 | $1.07 | $1.13 (5.61%) | $1.15 | $1.00 | 42.40 K | $14.85 M |
| 03/19/2025 | $1.12 | $1.09 (-2.68%) | $1.12 | $1.00 | 22.14 K | $14.32 M |
| 03/18/2025 | $1.09 | $1.10 (0.92%) | $1.10 | $0.93 | 116.23 K | $14.45 M |
| 03/17/2025 | $0.71 | $1.05 (47.97%) | $1.10 | $0.70 | 795.50 K | $13.80 M |
| 03/14/2025 | $0.70 | $0.71 (1.37%) | $0.76 | $0.68 | 104.40 K | $41.45 M |
| 03/13/2025 | $0.65 | $0.70 (7.49%) | $0.74 | $0.65 | 28.91 K | $40.89 M |
| 03/12/2025 | $0.70 | $0.68 (-2.69%) | $0.72 | $0.66 | 945.00 K | $39.79 M |
| 03/11/2025 | $0.70 | $0.70 (-0.2%) | $0.72 | $0.66 | 372.78 K | $41.02 M |
| 03/10/2025 | $0.73 | $0.69 (-5.58%) | $0.73 | $0.65 | 109.22 K | $40.09 M |
| 03/07/2025 | $0.63 | $0.70 (11.08%) | $0.70 | $0.63 | 780.10 K | $40.98 M |
| 03/06/2025 | $0.73 | $0.63 (-13.15%) | $0.73 | $0.60 | 184.00 K | $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 | 74.41 K | $32.55 M |
| 03/03/2025 | $0.62 | $0.56 (-10.06%) | $0.63 | $0.54 | 130.30 K | $32.46 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.
