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 | -0.1379 | -24.7176913425 | 0.5579 | 0.58 | 0.38 | 335070 | 0.4733123 | CS |
| 4 | -0.137 | -24.5960502693 | 0.557 | 0.58 | 0.38 | 343835 | 0.50355701 | CS |
| 12 | -0.21 | -33.3333333333 | 0.63 | 0.88 | 0.38 | 226493 | 0.58739794 | CS |
| 26 | -0.59876401 | -58.7735730869 | 1.01876401 | 1.45268201 | 0.38 | 364396 | 0.72245598 | CS |
| 52 | -0.59876401 | -58.7735730869 | 1.01876401 | 1.45268201 | 0.38 | 364396 | 0.72245598 | CS |
| 156 | -0.59876401 | -58.7735730869 | 1.01876401 | 1.45268201 | 0.38 | 364396 | 0.72245598 | CS |
| 260 | -0.59876401 | -58.7735730869 | 1.01876401 | 1.45268201 | 0.38 | 364396 | 0.72245598 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 0.4082 | -0.005 | -1.21 | 0.4008 | 0.4227 | 0.38 | 455449 |
| 1721428500 | 0.4132 | -0.0874 | -17.46 | 0.5 | 0.525 | 0.4131 | 341353 |
| 1721342100 | 0.5006 | -0.0404 | -7.47 | 0.5565 | 0.58 | 0.4915 | 449951 |
| 1721255700 | 0.541 | -0.019 | -3.39 | 0.554 | 0.5561 | 0.5187 | 198541 |
| 1721169300 | 0.56 | -0.02 | -3.45 | 0.5578999 | 0.575 | 0.54 | 277162 |
| 1721082900 | 0.58 | 0.02 | 3.57 | 0.5532 | 0.58 | 0.525 | 241301 |
| 1720823700 | 0.56 | 0.015 | 2.75 | 0.53 | 0.5625 | 0.5 | 311786 |
| 1720737300 | 0.545 | 0.12 | 28.24 | 0.4123 | 0.55 | 0.4123 | 749546 |
| 1720650900 | 0.425 | 0.0027 | 0.64 | 0.4112 | 0.425 | 0.405 | 356278 |
| 1720564500 | 0.4223 | -0.0076 | -1.77 | 0.4298 | 0.4314 | 0.41266 | 395315 |
| 1720478100 | 0.4299 | -0.0931 | -17.80 | 0.518 | 0.52 | 0.4189 | 488794 |
| 1720218900 | 0.523 | -0.017 | -3.15 | 0.5276999 | 0.5340009 | 0.51 | 294388 |
| 1720040640 | 0.54 | 0.005 | 0.93 | 0.56 | 0.56 | 0.521 | 230282 |
| 1719959700 | 0.535 | 0.015 | 2.88 | 0.52 | 0.535 | 0.515 | 267330 |
| 1719873300 | 0.52 | -0.025 | -4.59 | 0.5212 | 0.531 | 0.5157 | 224329 |
| 1719614100 | 0.545 | 0 | 0.00 | 0.545 | 0.545 | 0.545 | 0 |
| 1719527700 | 0.545 | -0.015 | -2.68 | 0.578 | 0.578 | 0.527 | 331752 |
| 1719441300 | 0.56 | 0.005 | 0.90 | 0.5375 | 0.56 | 0.52 | 271388 |
| 1719354900 | 0.555 | 0.005 | 0.91 | 0.557 | 0.56 | 0.5261 | 365212 |
| 1719268500 | 0.55 | -0.0031 | -0.56 | 0.54 | 0.56 | 0.54 | 464196 |
| 1719009300 | 0.5531 | 0.0031 | 0.56 | 0.55 | 0.557 | 0.52 | 310912 |
| 1718922900 | 0.55 | 0 | 0.00 | 0.5624 | 0.5639999 | 0.471 | 436916 |
| 1718750100 | 0.55 | -0.01 | -1.79 | 0.56 | 0.5639999 | 0.53345 | 183763 |
| 1718663700 | 0.56 | -0.01 | -1.75 | 0.588 | 0.59 | 0.52 | 207667 |
| 1718404500 | 0.5699999 | -0.0497 | -8.02 | 0.6355 | 0.6355 | 0.552999 | 365401 |
| 1718318100 | 0.6197 | -0.0403 | -6.11 | 0.6203 | 0.65 | 0.605 | 60872 |
| 1718231700 | 0.66 | -0.0465 | -6.58 | 0.7418 | 0.7418 | 0.6294999 | 175406 |
| 1718145300 | 0.7065 | 0.0378 | 5.65 | 0.6405 | 0.7065 | 0.62 | 177532 |
| 1718058900 | 0.6687 | -0.0913 | -12.01 | 0.7285 | 0.7285 | 0.605 | 151828 |
| 1717799700 | 0.76 | 0.17 | 28.81 | 0.6193 | 0.78 | 0.53 | 849379 |
| 1717713300 | 0.59 | -0.0001 | -0.02 | 0.61 | 0.61 | 0.58 | 31360 |
| 1717626900 | 0.5901 | 0 | 0.00 | 0.625 | 0.625 | 0.5805 | 26113 |
| 1717540500 | 0.5901 | -0.0099 | -1.65 | 0.5699999 | 0.6065 | 0.5699999 | 56188 |
| 1717454100 | 0.6 | 0.0075 | 1.27 | 0.59 | 0.6146 | 0.5699999 | 72667 |
| 1717194900 | 0.5925 | -0.0275 | -4.44 | 0.65 | 0.65 | 0.58 | 50253 |
| 1717108500 | 0.62 | -0.025 | -3.88 | 0.6217 | 0.6526999 | 0.615 | 64887 |
| 1717022100 | 0.645 | -0.015 | -2.27 | 0.6441 | 0.66 | 0.6299 | 166539 |
| 1716935700 | 0.66 | -0.0514 | -7.23 | 0.6811 | 0.709999 | 0.6422 | 190331 |
| 1716590100 | 0.7114 | -0.018 | -2.47 | 0.7193 | 0.7288 | 0.6808 | 25918 |
| 1716503700 | 0.7294 | -0.0009 | -0.12 | 0.7187 | 0.73 | 0.71 | 40573 |
| 1716417300 | 0.7302999 | 0.0040999 | 0.56 | 0.7374 | 0.7551 | 0.7111 | 64644 |
| 1716330900 | 0.7262 | -0.0138 | -1.86 | 0.735 | 0.75 | 0.71 | 219571 |
| 1716244500 | 0.74 | -0.0302 | -3.92 | 0.7375 | 0.7699 | 0.6969999 | 206126 |
| 1715985300 | 0.7702 | 0.0002 | 0.03 | 0.7645 | 0.7789 | 0.72 | 80034 |
| 1715898900 | 0.77 | -0.0496 | -6.05 | 0.8181 | 0.83 | 0.7 | 423235 |
| 1715812500 | 0.8196 | -0.0294 | -3.46 | 0.8111 | 0.848 | 0.8 | 24741 |
| 1715726100 | 0.849 | 0.009 | 1.07 | 0.788 | 0.8501 | 0.779999 | 56971 |
| 1715639700 | 0.84 | 0.01 | 1.20 | 0.79 | 0.84 | 0.7812 | 47104 |
| 1715380500 | 0.83 | -0.0124 | -1.47 | 0.781 | 0.88 | 0.781 | 73411 |
| 1715294100 | 0.8424 | 0.015499 | 1.87 | 0.785 | 0.8495 | 0.77 | 92830 |
| 1715207700 | 0.826901 | 0.066901 | 8.80 | 0.7579 | 0.84 | 0.72 | 123027 |
| 1715121300 | 0.76 | -0.01 | -1.30 | 0.7546 | 0.765 | 0.6899999 | 108357 |
| 1715034900 | 0.77 | 0.0003 | 0.04 | 0.7406 | 0.7721 | 0.72 | 91028 |
| 1714775700 | 0.7697 | 0.1147 | 17.51 | 0.655 | 0.84 | 0.6351 | 293148 |
| 1714689300 | 0.655 | -0.015 | -2.24 | 0.64 | 0.6895 | 0.64 | 136691 |
| 1714602900 | 0.67 | 0.0134 | 2.04 | 0.65 | 0.699 | 0.63 | 56332 |
| 1714516500 | 0.6566 | 0.0266 | 4.22 | 0.63 | 0.699 | 0.6223 | 189680 |
| 1714430100 | 0.63 | -0.011 | -1.72 | 0.6391 | 0.737299 | 0.621 | 258996 |
| 1714170900 | 0.641 | 0.020599 | 3.32 | 0.62 | 0.664 | 0.6156 | 53239 |
| 1714084500 | 0.620401 | 0.0335741 | 5.72 | 0.59 | 0.649 | 0.59 | 79425 |
| 1713998100 | 0.5868269 | -0.016979 | -2.81 | 0.603712 | 0.6155032 | 0.5807898 | 73705 |
| 1713911700 | 0.6038063 | 9.4E-5 | 0.02 | 0.575413 | 0.6206914 | 0.575413 | 47546 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
