X3 Holdings Company Ltd (XTKG)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0089 | -7.03001579779 | 0.1266 | 0.14 | 0.0964 | 1110636 | 0.11544852 | CS |
| 4 | -0.091 | -43.6032582655 | 0.2087 | 0.2099 | 0.0964 | 721859 | 0.14339123 | CS |
| 12 | -0.2823 | -70.575 | 0.4 | 0.43 | 0.0964 | 484532 | 0.188858 | CS |
| 26 | -0.6229 | -84.1074804213 | 0.7406 | 0.88 | 0.0964 | 343168 | 0.31200795 | CS |
| 52 | -0.90106401 | -88.4467846484 | 1.01876401 | 1.45268201 | 0.0964 | 387215 | 0.50816306 | CS |
| 156 | -0.90106401 | -88.4467846484 | 1.01876401 | 1.45268201 | 0.0964 | 387215 | 0.50816306 | CS |
| 260 | -0.90106401 | -88.4467846484 | 1.01876401 | 1.45268201 | 0.0964 | 387215 | 0.50816306 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763300 | 0.1133 | -0.0005 | -0.44 | 0.1138 | 0.1188 | 0.109 | 238165 |
| 1730500500 | 0.1138 | 0.0094 | 9.00 | 0.104 | 0.1138 | 0.0964 | 895585 |
| 1730414100 | 0.1044 | -0.0154 | -12.85 | 0.1192 | 0.1198 | 0.098 | 2384213 |
| 1730327700 | 0.1198 | -0.01 | -7.70 | 0.1269 | 0.1275 | 0.1126 | 738121 |
| 1730241300 | 0.1298 | -0.0023 | -1.74 | 0.1321 | 0.136 | 0.1233 | 448549 |
| 1730154900 | 0.1321 | 0.0032001 | 2.48 | 0.1288999 | 0.14 | 0.1215 | 1146431 |
| 1729895700 | 0.1288999 | -0.0137 | -9.61 | 0.1426 | 0.15 | 0.1249 | 1128660 |
| 1729809300 | 0.1426 | -0.0124 | -8.00 | 0.155 | 0.1603999 | 0.1419999 | 784626 |
| 1729722900 | 0.155 | -0.0025 | -1.59 | 0.155 | 0.1666 | 0.1513 | 822896 |
| 1729636500 | 0.1575 | -0.0051 | -3.14 | 0.1577 | 0.1682 | 0.153799 | 1071041 |
| 1729550100 | 0.1626 | -0.0053 | -3.16 | 0.1679 | 0.1789 | 0.1511 | 817641 |
| 1729290900 | 0.1679 | 0.0007001 | 0.42 | 0.1671999 | 0.1899 | 0.1612 | 935782 |
| 1729204500 | 0.1671999 | 0.0040999 | 2.51 | 0.1631 | 0.1782999 | 0.1628 | 630522 |
| 1729118100 | 0.1631 | -0.0142 | -8.01 | 0.1739999 | 0.1799 | 0.1527 | 1024959 |
| 1729031700 | 0.1773 | -0.0037 | -2.04 | 0.181 | 0.185 | 0.17 | 211273 |
| 1728945300 | 0.181 | -0.005 | -2.69 | 0.186 | 0.1906 | 0.1801 | 206838 |
| 1728686100 | 0.186 | 0.002 | 1.09 | 0.184 | 0.1999 | 0.1801 | 403538 |
| 1728599700 | 0.184 | -0.0041 | -2.18 | 0.1881 | 0.1928 | 0.1801 | 240499 |
| 1728513300 | 0.1881 | -0.0069 | -3.54 | 0.19 | 0.1983 | 0.1813 | 177326 |
| 1728426900 | 0.195 | -0.004 | -2.01 | 0.195 | 0.2 | 0.185 | 233605 |
| 1728340500 | 0.199 | 0.0005 | 0.25 | 0.2087 | 0.2099 | 0.195 | 236374 |
| 1728081300 | 0.1985 | 0.004 | 2.06 | 0.1994 | 0.2127 | 0.191 | 582634 |
| 1727994900 | 0.1945 | 0.0046 | 2.42 | 0.1976999 | 0.1976999 | 0.188 | 91653 |
| 1727908500 | 0.1899 | -0.0051 | -2.62 | 0.1946 | 0.1946 | 0.185 | 130972 |
| 1727822100 | 0.195 | -0.001 | -0.51 | 0.1975 | 0.1998 | 0.1888 | 543448 |
| 1727735700 | 0.196 | 0.0059 | 3.10 | 0.1964 | 0.2012 | 0.1916 | 219624 |
| 1727476500 | 0.1901 | 0.0001 | 0.05 | 0.2039999 | 0.2039999 | 0.19 | 191938 |
| 1727390100 | 0.19 | 0.008 | 4.40 | 0.195 | 0.2 | 0.1723 | 1311874 |
| 1727303700 | 0.182 | -0.0028 | -1.52 | 0.182 | 0.189 | 0.18 | 451428 |
| 1727217300 | 0.1848 | -0.0065 | -3.40 | 0.1822 | 0.1949 | 0.182 | 3525396 |
| 1727130900 | 0.1913 | -0.0069 | -3.48 | 0.1979 | 0.21 | 0.1901 | 178371 |
| 1726871700 | 0.1981999 | -0.0118 | -5.62 | 0.2027 | 0.2145 | 0.198 | 128007 |
| 1726785300 | 0.21 | 0.0089 | 4.43 | 0.21 | 0.2171 | 0.1925 | 429813 |
| 1726698900 | 0.2011 | -0.0025 | -1.23 | 0.209 | 0.2182 | 0.1985 | 178692 |
| 1726612500 | 0.2036 | 0.0076 | 3.88 | 0.2038 | 0.2087 | 0.1865 | 175949 |
| 1726526100 | 0.196 | -0.0139 | -6.62 | 0.1922 | 0.21 | 0.19 | 73184 |
| 1726266900 | 0.2099 | -0.0001 | -0.05 | 0.2039999 | 0.21 | 0.1971 | 130342 |
| 1726180500 | 0.21 | 0.02 | 10.53 | 0.197 | 0.213 | 0.1815 | 192714 |
| 1726094100 | 0.19 | 0.005 | 2.70 | 0.181 | 0.1998 | 0.1801 | 228356 |
| 1726007700 | 0.185 | -0.0045 | -2.37 | 0.197 | 0.197 | 0.1751 | 233344 |
| 1725921300 | 0.1895 | -0.0066 | -3.37 | 0.198 | 0.2039 | 0.1717 | 627526 |
| 1725662100 | 0.1961 | -0.0633 | -24.40 | 0.2594 | 0.2594 | 0.1911 | 559199 |
| 1725575700 | 0.2594 | -0.0076 | -2.85 | 0.2633 | 0.28 | 0.2542 | 126290 |
| 1725489300 | 0.267 | -0.0116 | -4.16 | 0.27 | 0.2985999 | 0.2632 | 221030 |
| 1725402900 | 0.2786 | -0.0022 | -0.78 | 0.2856 | 0.3048 | 0.2702 | 357280 |
| 1725057300 | 0.2808 | -0.0092 | -3.17 | 0.29 | 0.2915499 | 0.2794 | 74814 |
| 1724970900 | 0.29 | -0.0061 | -2.06 | 0.2877 | 0.3045 | 0.28 | 72371 |
| 1724884500 | 0.2960999 | 0.0122999 | 4.33 | 0.2851 | 0.308 | 0.2819 | 87642 |
| 1724798100 | 0.2838 | -0.0312 | -9.90 | 0.3025 | 0.31 | 0.269 | 414627 |
| 1724711700 | 0.315 | -0.035 | -10.00 | 0.3297 | 0.34 | 0.3033 | 359480 |
| 1724452500 | 0.35 | -0.02 | -5.41 | 0.34 | 0.361 | 0.3261 | 661931 |
| 1724366100 | 0.37 | -0.005 | -1.33 | 0.381 | 0.4038 | 0.35 | 228050 |
| 1724279700 | 0.375 | -0.0025 | -0.66 | 0.39 | 0.4198 | 0.3715 | 238425 |
| 1724193300 | 0.3775 | -0.0045 | -1.18 | 0.3932 | 0.404 | 0.361 | 209189 |
| 1724106900 | 0.382 | 0.003 | 0.79 | 0.38 | 0.4052 | 0.379 | 210485 |
| 1723847700 | 0.379 | 0.003 | 0.80 | 0.3528 | 0.39 | 0.3526 | 209119 |
| 1723761300 | 0.376 | 0.0029 | 0.78 | 0.38 | 0.38 | 0.3506 | 190583 |
| 1723674900 | 0.3731 | -0.0145 | -3.74 | 0.3931 | 0.4031 | 0.3551 | 188129 |
| 1723588500 | 0.3876 | -0.0124 | -3.10 | 0.39 | 0.4099999 | 0.3612 | 193977 |
| 1723502100 | 0.4 | 0.001 | 0.25 | 0.4 | 0.43 | 0.39 | 264151 |
| 1723242900 | 0.399 | -0.0063 | -1.55 | 0.3837999 | 0.43 | 0.381 | 203409 |
| 1723156500 | 0.4053 | 0.0313 | 8.37 | 0.4171 | 0.4482 | 0.375 | 151059 |
| 1723070100 | 0.374 | -0.064 | -14.61 | 0.4543 | 0.4543 | 0.374 | 243466 |
| 1722983700 | 0.438 | 0.018 | 4.29 | 0.3938 | 0.457 | 0.37 | 264469 |
| 1722897300 | 0.42 | 0.037 | 9.66 | 0.35 | 0.42 | 0.35 | 279304 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
