Dark

XHLD
TEN Holdings, Inc. Common Stock
stock NASDAQ

At Close

Oct 31, 2025 3:59:51 PM EDT

0.3000USD-9.777%(-0.0300)3,243,980

0.2900Bid 8.00Ask 7.7100Spread

Pre-market

Oct 31, 2025 9:28:30 AM EDT

0.3099USD-5.316%(-0.0174)119,421

After-hours

Oct 31, 2025 4:54:30 PM EDT

0.2874USD-2.675%(-0.0079)62,206

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-31	0.3000	0.300000	0.290000	0.300000	-9.091%	3,243,980	0.000%
2025-10-30	0.3400	0.350000	0.320000	0.330000	-7.016%	4,481,381	-9.091%
2025-10-29	0.4000	0.410000	0.350000	0.354900	-17.465%	19,380,609	-15.469%
2025-10-28	0.4800	0.880000	0.430000	0.430000	+59.259%	840,011,259	-30.233%
2025-10-27	0.2700	0.280000	0.270000	0.270000	-0.626%	1,416,934	+11.111%
2025-10-24	0.2700	0.280000	0.260000	0.271700	+5.885%	764,559	+10.416%
2025-10-23	0.2600	0.260000	0.260000	0.256600	-2.433%	558,019	+16.913%
2025-10-22	0.2600	0.263300	0.260000	0.263000	+1.193%	709,220	+14.068%
2025-10-21	0.2800	0.280000	0.260000	0.259900	-4.799%	650,365	+15.429%
2025-10-20	0.2700	0.276000	0.266200	0.273000	+4.758%	387,801	+9.890%
2025-10-17	0.2695	0.272600	0.257000	0.260600	-5.271%	806,621	+15.119%
2025-10-16	0.2920	0.297700	0.275000	0.275100	-4.479%	1,147,781	+9.051%
2025-10-15	0.2776	0.301200	0.277600	0.288000	+1.444%	1,527,735	+4.167%
2025-10-14	0.2949	0.299400	0.275100	0.283900	-6.918%	927,914	+5.671%
2025-10-13	0.3100	0.310000	0.290000	0.305000	+7.018%	719,196	-1.639%
2025-10-10	0.3250	0.325000	0.280000	0.285000	-10.714%	1,441,023	+5.263%
2025-10-09	0.3232	0.323200	0.300000	0.319200	-1.238%	1,208,141	-6.015%
2025-10-08	0.3200	0.329500	0.310000	0.323200	+1.380%	1,010,293	-7.178%
2025-10-07	0.3361	0.339500	0.315000	0.318800	-1.726%	1,013,584	-5.897%
2025-10-06	0.3881	0.391200	0.320000	0.324400	-16.756%	4,103,862	-7.522%
2025-10-03	0.3585	0.400000	0.336000	0.389700	+10.647%	3,433,271	-23.018%
2025-10-02	0.3432	0.384600	0.331000	0.352200	+2.832%	1,157,565	-14.821%
2025-10-01	0.3400	0.354900	0.320700	0.342500	-3.927%	2,595,879	-12.409%
2025-09-30	0.3000	0.365200	0.298100	0.356500	+19.631%	10,439,398	-15.849%
2025-09-29	0.3080	0.309900	0.293800	0.298000	-3.247%	608,045	+0.671%
2025-09-26	0.3045	0.310600	0.301000	0.308000	-2.222%	558,088	-2.597%
2025-09-25	0.3234	0.326700	0.304500	0.315000	-2.597%	320,500	-4.762%
2025-09-24	0.3350	0.335000	0.315700	0.323400	+1.063%	357,881	-7.236%
2025-09-23	0.3201	0.330000	0.316300	0.320000	-0.837%	416,437	-6.250%
2025-09-22	0.3248	0.330000	0.315100	0.322700	+2.315%	577,557	-7.034%
2025-09-19	0.3251	0.338000	0.315400	0.315400	-5.907%	495,281	-4.883%
2025-09-18	0.3600	0.363200	0.327200	0.335200	-6.630%	512,589	-10.501%
2025-09-17	0.3427	0.359100	0.340200	0.359000	+2.748%	563,892	-16.435%
2025-09-16	0.3285	0.350000	0.328500	0.349400	+4.925%	500,404	-14.139%
2025-09-15	0.3395	0.348000	0.325000	0.333000	-3.338%	402,183	-9.910%
2025-09-12	0.3375	0.347900	0.335800	0.344500	+4.141%	710,917	-12.917%
2025-09-11	0.3335	0.340999	0.322000	0.330800	-3.076%	543,150	-9.311%
2025-09-10	0.3222	0.347000	0.320300	0.341300	+5.210%	1,443,976	-12.101%
2025-09-09	0.3000	0.337700	0.290500	0.324400	+12.017%	1,662,680	-7.522%
2025-09-08	0.2875	0.302700	0.281200	0.289600	+0.069%	700,912	+3.591%
2025-09-05	0.3000	0.306200	0.289000	0.289400	-5.702%	886,544	+3.663%
2025-09-04	0.3340	0.338000	0.290400	0.306900	-4.064%	2,302,147	-2.248%
2025-09-03	0.3395	0.339500	0.310300	0.319900	-6.870%	763,535	-6.221%
2025-09-02	0.3279	0.368300	0.321400	0.343500	+7.377%	2,242,343	-12.664%
2025-08-29	0.3160	0.324100	0.315000	0.319900	0.000%	220,634	-6.221%
2025-08-28	0.3183	0.327100	0.315000	0.319900	+1.491%	191,977	-6.221%
2025-08-27	0.3199	0.324500	0.311400	0.315200	-1.438%	224,141	-4.822%
2025-08-26	0.3300	0.330000	0.312000	0.319800	-4.623%	288,586	-6.191%
2025-08-25	0.3264	0.345400	0.317501	0.335300	+1.822%	235,402	-10.528%
2025-08-22	0.3100	0.332900	0.306300	0.329300	+3.326%	313,443	-8.898%
2025-08-21	0.3189	0.329000	0.310100	0.318700	-0.063%	196,531	-5.868%
2025-08-20	0.3535	0.353500	0.310000	0.318900	-0.437%	199,752	-5.927%
2025-08-19	0.3350	0.345300	0.315100	0.320300	-4.102%	216,655	-6.338%
2025-08-18	0.3317	0.335500	0.310100	0.334000	+0.845%	368,123	-10.180%
2025-08-15	0.3315	0.341800	0.330000	0.331200	-2.560%	381,060	-9.420%
2025-08-14	0.3682	0.368200	0.322900	0.339900	-8.481%	359,368	-11.739%
2025-08-13	0.3555	0.379300	0.353100	0.371400	+1.337%	220,639	-19.225%
2025-08-12	0.3460	0.367000	0.345500	0.366500	+4.834%	222,274	-18.145%
2025-08-11	0.3400	0.355621	0.335400	0.349600	+4.079%	280,025	-14.188%
2025-08-08	0.3311	0.356300	0.331100	0.335900	+3.132%	247,116	-10.688%
2025-08-07	0.3600	0.368900	0.323800	0.325700	-9.503%	660,603	-7.891%
2025-08-06	0.3425	0.363300	0.342500	0.359900	+3.064%	114,628	-16.644%
2025-08-05	0.3381	0.359900	0.327400	0.349200	+3.283%	209,860	-14.089%
2025-08-04	0.3462	0.369599	0.320500	0.338100	+2.501%	316,497	-11.269%
2025-08-01	0.3400	0.348500	0.295600	0.329850	-4.778%	691,513	-9.050%
2025-07-31	0.3954	0.395400	0.345500	0.346400	-7.007%	326,880	-13.395%
2025-07-30	0.4250	0.436900	0.350000	0.372500	-16.573%	843,562	-19.463%
2025-07-29	0.4212	0.488900	0.409300	0.446500	+7.642%	2,220,031	-32.811%
2025-07-28	0.4000	0.418200	0.398100	0.414800	+3.726%	268,546	-27.676%
2025-07-25	0.4172	0.417200	0.390300	0.399900	-1.259%	142,864	-24.981%
2025-07-24	0.4070	0.423000	0.403500	0.405000	-3.110%	405,377	-25.926%
2025-07-23	0.3822	0.424000	0.380400	0.418000	+8.571%	518,739	-28.230%
2025-07-22	0.3893	0.390000	0.370700	0.385000	+1.316%	175,566	-22.078%
2025-07-21	0.3677	0.399700	0.361700	0.380000	+3.570%	349,153	-21.053%
2025-07-18	0.3783	0.398000	0.362500	0.366900	-5.923%	328,529	-18.234%
2025-07-17	0.3800	0.390000	0.370100	0.390000	+4.390%	203,706	-23.077%
2025-07-16	0.3590	0.373700	0.345400	0.373600	+6.378%	541,113	-19.700%
2025-07-15	0.3623	0.362300	0.337600	0.351200	-2.983%	331,433	-14.579%
2025-07-14	0.3700	0.375000	0.351000	0.362000	-1.737%	244,330	-17.127%
2025-07-11	0.3717	0.380000	0.362000	0.368400	0.000%	197,587	-18.567%
2025-07-10	0.3739	0.373900	0.357110	0.368400	+2.647%	189,414	-18.567%
2025-07-09	0.3708	0.379000	0.343600	0.358900	-4.319%	517,211	-16.411%
2025-07-08	0.3773	0.389900	0.370500	0.375100	-3.573%	372,151	-20.021%
2025-07-07	0.3800	0.390000	0.365200	0.389000	+2.395%	291,731	-22.879%
2025-07-03	0.3770	0.393500	0.360200	0.379900	+1.823%	710,963	-21.032%
2025-07-02	0.3400	0.388800	0.332000	0.373100	+7.090%	470,224	-19.593%
2025-07-01	0.3600	0.368999	0.340000	0.348400	-4.522%	656,827	-13.892%
2025-06-30	0.3818	0.390000	0.360000	0.364900	-8.086%	1,105,885	-17.786%
2025-06-27	0.4167	0.430000	0.388500	0.397000	-0.998%	2,627,435	-24.433%
2025-06-26	0.4025	0.405000	0.373100	0.401000	-1.692%	1,175,611	-25.187%
2025-06-25	0.4600	0.569800	0.400000	0.407900	-8.172%	7,613,949	-26.453%
2025-06-24	0.4311	0.448900	0.431100	0.444200	+0.703%	265,388	-32.463%
2025-06-23	0.4404	0.455000	0.420700	0.441100	+1.239%	529,175	-31.988%
2025-06-20	0.4280	0.440000	0.421900	0.435700	-0.366%	244,552	-31.145%
2025-06-18	0.4500	0.470000	0.401400	0.437300	-4.728%	730,384	-31.397%
2025-06-17	0.4917	0.492000	0.448200	0.459000	-6.574%	523,686	-34.641%
2025-06-16	0.4920	0.500000	0.487900	0.491300	+0.224%	252,860	-38.938%
2025-06-13	0.5288	0.540000	0.486600	0.490200	-12.417%	574,347	-38.800%
2025-06-12	0.5487	0.579900	0.540700	0.559700	-3.749%	366,981	-46.400%
2025-06-11	0.5600	0.603900	0.540100	0.581500	+2.539%	558,069	-48.409%
2025-06-10	0.5400	0.589800	0.526000	0.567100	+6.859%	866,469	-47.099%
2025-06-09	0.5500	0.574000	0.521000	0.530700	-3.509%	582,160	-43.471%
2025-06-06	0.5068	0.570000	0.495000	0.550000	+7.759%	3,689,119	-45.455%
2025-06-05	0.5315	0.540200	0.506000	0.510400	-6.503%	485,498	-41.223%
2025-06-04	0.5310	0.548200	0.530100	0.545900	+1.752%	190,343	-45.045%
2025-06-03	0.5400	0.561100	0.530000	0.536500	+0.827%	243,470	-44.082%
2025-06-02	0.4901	0.538000	0.490100	0.532100	+8.172%	870,831	-43.620%
2025-05-30	0.4976	0.502700	0.481100	0.491900	-2.148%	294,230	-39.012%
2025-05-29	0.5450	0.549800	0.488900	0.502700	-8.832%	956,279	-40.322%
2025-05-28	0.5690	0.584499	0.541200	0.551400	-5.776%	858,961	-45.593%
2025-05-27	0.5934	0.600000	0.564200	0.585200	-0.814%	389,946	-48.735%
2025-05-23	0.5800	0.591700	0.550000	0.590000	-1.617%	429,244	-49.153%
2025-05-22	0.5750	0.600000	0.570000	0.599700	+4.368%	213,667	-49.975%
2025-05-21	0.6110	0.631049	0.570200	0.574600	-8.731%	649,184	-47.790%
2025-05-20	0.5828	0.655000	0.582800	0.629566	+2.719%	1,775,147	-52.348%
2025-05-19	0.6197	0.639900	0.573800	0.612900	-4.130%	431,309	-51.052%
2025-05-16	0.5901	0.669000	0.571600	0.639300	+4.376%	830,035	-53.074%
2025-05-15	0.6811	0.681100	0.590000	0.612500	-8.854%	3,103,679	-51.020%
2025-05-14	0.9400	0.979900	0.657500	0.672000	-51.127%	6,181,708	-55.357%
2025-05-13	0.6700	1.430000	0.640000	1.375000	+111.538%	66,599,478	-78.182%
2025-05-12	0.7520	0.752000	0.557200	0.650000	-11.709%	660,867	-53.846%
2025-05-09	0.7446	0.779900	0.700200	0.736200	-4.091%	178,755	-59.250%
2025-05-08	0.7700	0.799900	0.732900	0.767600	-0.955%	190,512	-60.917%
2025-05-07	0.7510	0.780000	0.733800	0.775000	+1.506%	276,026	-61.290%
2025-05-06	0.7500	0.810000	0.730000	0.763500	-0.844%	93,886	-60.707%
2025-05-05	0.7560	0.806700	0.753710	0.770000	-1.282%	130,899	-61.039%
2025-05-02	0.7340	0.850000	0.734000	0.780000	+3.366%	298,136	-61.538%
2025-05-01	0.7410	0.789899	0.723300	0.754600	-0.146%	116,118	-60.244%
2025-04-30	0.7700	0.790049	0.721600	0.755700	-6.646%	169,443	-60.302%
2025-04-29	0.7750	0.810000	0.760573	0.809500	+2.416%	152,696	-62.940%
2025-04-28	0.7967	0.822300	0.770000	0.790400	-1.972%	257,566	-62.045%
2025-04-25	0.8810	0.910000	0.801700	0.806300	-9.404%	287,974	-62.793%
2025-04-24	0.7211	0.930000	0.721000	0.890000	+21.935%	664,573	-66.292%
2025-04-23	0.6800	0.739800	0.663000	0.729900	+7.338%	258,785	-58.898%
2025-04-22	0.6890	0.696500	0.650600	0.680000	-0.860%	278,555	-55.882%
2025-04-21	0.7400	0.749900	0.680000	0.685900	-8.534%	484,558	-56.262%
2025-04-17	0.7800	0.800894	0.712500	0.749900	-5.933%	304,480	-59.995%
2025-04-16	0.7998	0.850000	0.780000	0.797200	-2.004%	320,882	-62.368%
2025-04-15	0.8170	0.845500	0.760000	0.813500	-5.175%	646,854	-63.122%
2025-04-14	0.9900	1.030000	0.830501	0.857900	-13.509%	856,418	-65.031%
2025-04-11	1.0600	1.070000	0.970000	0.991900	-5.533%	462,811	-69.755%
2025-04-10	1.0300	1.089900	0.875500	1.050000	-1.869%	379,486	-71.429%
2025-04-09	0.9400	1.120000	0.940000	1.070000	+10.287%	642,325	-71.963%
2025-04-08	0.9500	1.240000	0.927000	0.970200	+7.323%	3,691,714	-69.079%
2025-04-07	0.9081	1.029900	0.848900	0.904000	-7.377%	916,592	-66.814%
2025-04-04	1.0300	1.200000	0.940000	0.976000	-4.314%	956,605	-69.262%
2025-04-03	0.9700	1.500000	0.960000	1.020000	-7.273%	3,588,335	-70.588%
2025-04-02	0.7390	1.140000	0.710400	1.100000	+40.485%	5,306,279	-72.727%
2025-04-01	1.0800	1.089500	0.765000	0.783000	-21.700%	2,050,658	-61.686%
2025-03-31	1.1000	1.145800	0.950000	1.000000	-20.000%	1,584,505	-70.000%
2025-03-28	1.3950	1.440000	0.950000	1.250000	-18.301%	2,423,149	-76.000%
2025-03-27	1.8000	1.870000	1.520000	1.530000	-15.934%	1,990,172	-80.392%
2025-03-26	1.7400	2.189300	1.700000	1.820000	+5.814%	9,168,026	-83.516%
2025-03-25	1.7600	1.980000	1.670000	1.720000	-20.000%	4,193,719	-82.558%
2025-03-24	2.5300	2.620000	1.920000	2.150000	+53.571%	107,862,272	-86.047%
2025-03-21	1.1300	1.880000	1.080000	1.400000	+40.365%	58,662,135	-78.571%
2025-03-20	1.5600	1.590000	0.950000	0.997400	-37.270%	15,300,278	-69.922%
2025-03-19	0.7132	1.740000	0.703800	1.590000	+171.702%	216,405,104	-81.132%
2025-03-18	0.4811	0.649000	0.461000	0.585200	+17.984%	4,792,572	-48.735%
2025-03-17	0.4600	0.499000	0.453000	0.496000	+6.920%	656,118	-39.516%
2025-03-14	0.4650	0.509000	0.450100	0.463900	-4.014%	1,122,785	-35.331%
2025-03-13	0.5400	0.550000	0.460000	0.483300	-5.235%	1,384,059	-37.927%
2025-03-12	0.5040	0.549000	0.461000	0.510000	0.000%	1,463,824	-41.176%
2025-03-11	0.5215	0.570000	0.483000	0.510000	-2.857%	735,803	-41.176%
2025-03-10	0.5788	0.605400	0.512100	0.525000	-7.895%	1,774,731	-42.857%
2025-03-07	0.6800	0.780000	0.570000	0.570000	-18.490%	1,207,621	-47.368%
2025-03-06	0.8200	0.940000	0.651300	0.699300	-15.236%	1,089,425	-57.100%
2025-03-05	0.8924	1.000000	0.760300	0.825000	-10.326%	724,427	-63.636%
2025-03-04	1.1000	1.100000	0.830000	0.920000	-21.368%	479,786	-67.391%
2025-03-03	1.3800	1.380000	1.160000	1.170000	-11.364%	148,434	-74.359%
2025-02-28	1.2400	1.320000	1.200000	1.320000	+2.326%	138,599	-77.273%
2025-02-27	1.2800	1.320000	1.200000	1.290000	-0.769%	149,692	-76.744%
2025-02-26	1.2200	1.380600	1.180000	1.300000	+6.557%	260,650	-76.923%
2025-02-25	1.4400	1.490000	1.150000	1.220000	-17.007%	431,990	-75.410%
2025-02-24	1.5000	1.540000	1.400000	1.470000	+1.379%	336,228	-79.592%
2025-02-21	1.7100	1.721400	1.450000	1.450000	-22.872%	849,948	-79.310%
2025-02-20	1.9300	2.020000	1.712000	1.880000	-2.591%	955,761	-84.043%
2025-02-19	1.6200	2.090000	1.620000	1.930000	+23.718%	4,274,669	-84.456%
2025-02-18	1.9900	2.040000	1.400000	1.560000	-25.714%	1,389,764	-80.769%
2025-02-14	7.0300	7.030000	1.450000	2.100000	-69.118%	5,268,786	-85.714%
2025-02-13	6.0000	8.540000	6.000000	6.800000	0.000%	1,860,904	-95.588%

.dark-mode .tRHCdC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tRHCdC{ color: #333333; background-color: white; border: 2px solid #333333; }XHLDTEN Holdings, Inc. Common Stockstock NASDAQ

XHLD
TEN Holdings, Inc. Common Stock
stock NASDAQ