5 DAY PERFORMANCE
-18.83%
1 MONTH PERFORMANCE
-97.51%
3 MONTH PERFORMANCE
-97.13%
6 MONTH PERFORMANCE
-97.51%
YEAR-TO-DATE PERFORMANCE
-28.85%
1 YEAR PERFORMANCE
-96.10%
X3 Holdings Co Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/14/2025 | $9.90 | $9.78 (-1.21%) | $10.14 | $9.30 | 87.95 K | $8.68 M |
| 11/13/2025 | $9.54 | $9.96 (4.4%) | $10.50 | $9.12 | 138.77 K | $8.84 M |
| 11/12/2025 | $9.06 | $9.30 (2.65%) | $9.36 | $9.00 | 72.65 K | $8.25 M |
| 11/11/2025 | $9.66 | $9.06 (-6.21%) | $9.66 | $9.00 | 73.61 K | $8.04 M |
| 11/10/2025 | $9.72 | $9.18 (-5.56%) | $10.14 | $9.12 | 79.37 K | $8.15 M |
| 11/07/2025 | $9.42 | $9.72 (3.18%) | $9.96 | $9.12 | 86.29 K | $8.63 M |
| 11/06/2025 | $9.48 | $9.72 (2.53%) | $10.02 | $9.00 | 87.35 K | $8.63 M |
| 11/05/2025 | $9.90 | $9.72 (-1.82%) | $10.14 | $9.12 | 63.78 K | $8.63 M |
| 11/04/2025 | $10.02 | $9.60 (-4.19%) | $10.44 | $9.60 | 67.08 K | $8.52 M |
| 11/03/2025 | $10.44 | $10.32 (-1.15%) | $10.98 | $9.96 | 16.25 K | $9.16 M |
| 10/31/2025 | $9.48 | $10.44 (10.13%) | $10.74 | $9.42 | 270.94 K | $9.26 M |
| 10/30/2025 | $9.18 | $9.42 (2.61%) | $9.54 | $9.06 | 5.29 K | $8.36 M |
| 10/29/2025 | $9.36 | $9.18 (-1.92%) | $9.72 | $9.18 | 9.85 K | $8.15 M |
| 10/28/2025 | $9.42 | $9.66 (2.55%) | $10.26 | $9.42 | 9.92 K | $8.57 M |
| 10/27/2025 | $10.20 | $9.60 (-5.88%) | $10.20 | $9.60 | 4.96 K | $8.52 M |
| 10/24/2025 | $9.66 | $9.84 (1.86%) | $10.98 | $9.48 | 25.47 K | $8.73 M |
| 10/23/2025 | $12.06 | $9.36 (-22.39%) | $13.20 | $9.18 | 126.09 K | $8.31 M |
| 10/22/2025 | $11.52 | $12.30 (6.77%) | $12.48 | $11.52 | 1.65 M | $10.92 M |
| 10/21/2025 | $10.98 | $11.70 (6.56%) | $11.76 | $10.74 | 1.48 M | $10.38 M |
| 10/20/2025 | $9.00 | $10.80 (20%) | $10.98 | $9.00 | 24.90 K | $9.58 M |
| 10/17/2025 | $8.88 | $9.00 (1.35%) | $9.36 | $8.76 | 5.83 K | $7.99 M |
| 10/16/2025 | $9.36 | $8.82 (-5.77%) | $9.36 | $8.82 | 1.38 K | $7.83 M |
| 10/15/2025 | $8.40 | $9.30 (10.71%) | $9.54 | $8.34 | 5.15 K | $8.25 M |
| 10/14/2025 | $8.52 | $8.34 (-2.11%) | $8.82 | $7.92 | 3.20 K | $7.40 M |
| 10/13/2025 | $7.62 | $8.40 (10.24%) | $8.46 | $7.62 | 8.77 K | $7.45 M |
| 10/10/2025 | $8.82 | $7.56 (-14.29%) | $8.82 | $7.20 | 29.20 K | $6.71 M |
| 10/09/2025 | $9.06 | $8.58 (-5.3%) | $9.30 | $8.34 | 31.55 K | $7.61 M |
| 10/08/2025 | $9.06 | $9.06 (0%) | $9.72 | $8.94 | 11.51 K | $8.04 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.
