Dark

XTKG
X3 Holdings Co., Ltd.
stock NASDAQ

At Close

May 30, 2025 3:55:30 PM EDT

1.28USD-0.775%(-0.01)23,197

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 30, 2025 9:01:30 AM EDT

1.30USD+0.426%(+0.01)1,000

After-hours

May 29, 2025 4:24:30 PM EDT

1.29USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	1.340000	1.340000	1.250000	1.28000	-0.775%	23,197	0.000%
2025-05-29	1.339000	1.370900	1.290000	1.29000	-3.731%	20,944	-0.775%
2025-05-28	1.390000	1.410000	1.340000	1.34000	-2.899%	9,059	-4.478%
2025-05-27	1.390000	1.415000	1.330000	1.38000	-2.817%	20,799	-7.246%
2025-05-23	1.410000	1.500000	1.410000	1.42000	-5.960%	20,323	-9.859%
2025-05-22	1.350000	1.650000	1.290000	1.51000	+11.029%	63,398	-15.232%
2025-05-21	1.220000	1.418400	1.220000	1.36000	+9.677%	31,319	-5.882%
2025-05-20	1.180000	1.319800	1.180000	1.24000	+6.897%	61,220	+3.226%
2025-05-19	1.280000	1.282800	1.086000	1.16000	-10.769%	53,728	+10.345%
2025-05-16	1.430000	1.430000	1.230000	1.30000	-6.475%	64,729	-1.538%
2025-05-15	1.260000	1.487200	1.240000	1.39000	+6.923%	125,434	-7.914%
2025-05-14	1.510000	1.603800	1.300000	1.30000	-38.389%	470,790	-1.538%
2025-05-13	1.200000	2.220000	1.010000	2.11000	+91.818%	2,584,201	-39.336%
2025-05-12	1.080000	1.140000	0.905000	1.10000	+22.222%	611,939	+16.364%
2025-05-09	1.211900	1.801000	0.620000	0.90000	-28.000%	1,351,541	+42.222%
2025-05-08	1.265000	1.365000	1.230000	1.25000	+5.042%	53,251	+2.400%
2025-05-07	1.160000	1.248000	1.160000	1.19000	0.000%	10,614	+7.563%
2025-05-06	1.185700	1.244500	1.180000	1.19000	+1.709%	16,643	+7.563%
2025-05-05	1.250000	1.250000	1.130000	1.17000	-7.143%	26,161	+9.402%
2025-05-02	1.260000	1.300000	1.180000	1.26000	+1.613%	46,259	+1.587%
2025-05-01	1.090000	1.250000	1.090000	1.24000	+10.714%	58,632	+3.226%
2025-04-30	1.100800	1.155000	1.080000	1.12000	0.000%	179,899	+14.286%
2025-04-29	1.200000	1.200000	1.070000	1.12000	-3.030%	401,878	+14.286%
2025-04-28	1.200000	1.230000	1.070000	1.15500	+1.646%	378,197	+10.823%
2025-04-25	1.170000	1.170000	1.109500	1.13630	+0.558%	30,756	+12.646%
2025-04-24	1.090000	1.155000	1.050000	1.13000	+6.604%	32,937	+13.274%
2025-04-23	1.030000	1.070000	0.981000	1.06000	+5.232%	9,920	+20.755%
2025-04-22	1.070000	1.070000	0.940000	1.00730	+5.026%	13,421	+27.072%
2025-04-21	1.050000	1.050000	0.897610	0.95910	-1.439%	10,330	+33.458%
2025-04-17	0.991100	1.090000	0.900000	0.97310	+1.821%	26,298	+31.538%
2025-04-16	1.100000	1.290000	0.908800	0.95570	-14.670%	60,431	+33.933%
2025-04-15	1.230000	1.230000	1.100000	1.12000	-9.677%	9,383	+14.286%
2025-04-14	1.330000	1.330000	1.190600	1.24000	0.000%	81,945	+3.226%
2025-04-11	1.300000	1.300000	1.220100	1.24000	+1.224%	34,665	+3.226%
2025-04-10	1.040000	1.250100	1.040000	1.22500	+15.566%	278,008	+4.490%
2025-04-09	1.000000	1.080000	0.960100	1.06000	+1.435%	227,547	+20.755%
2025-04-08	1.060000	1.110000	1.024200	1.04500	-2.236%	11,379	+22.488%
2025-04-07	0.975100	1.080000	0.975100	1.06890	-3.703%	336,140	+19.749%
2025-04-04	1.070000	1.110000	0.927200	1.11000	-0.893%	308,107	+15.315%
2025-04-03	1.054500	1.140000	1.050000	1.12000	-1.754%	243,152	+14.286%
2025-04-02	1.100000	1.140000	1.070000	1.14000	-1.554%	17,871	+12.281%
2025-04-01	1.165000	1.180000	1.109100	1.15800	+2.478%	26,490	+10.535%
2025-03-31	1.151000	1.151000	1.080000	1.13000	-7.377%	25,089	+13.274%
2025-03-28	1.240000	1.240000	1.070000	1.22000	-1.613%	105,708	+4.918%
2025-03-27	1.240000	1.250000	1.180000	1.24000	+7.518%	62,928	+3.226%
2025-03-26	1.150000	1.219700	1.129200	1.15330	+2.062%	42,892	+10.986%
2025-03-25	1.090000	1.140000	1.054100	1.13000	-0.877%	41,954	+13.274%
2025-03-24	1.180000	1.180000	1.075000	1.14000	+1.786%	37,001	+12.281%
2025-03-21	1.120000	1.173000	1.030000	1.12000	-0.885%	29,683	+14.286%
2025-03-20	1.070000	1.150000	1.000000	1.13000	+3.670%	42,377	+13.274%
2025-03-19	1.120000	1.120000	1.000000	1.09000	-0.909%	22,139	+17.431%
2025-03-18	1.090000	1.100000	0.934500	1.10000	+4.762%	116,234	+16.364%
2025-03-17	0.709590	1.100000	0.702000	1.05000	+47.971%	795,453	+21.905%
2025-03-14	0.700000	0.760000	0.680000	0.70960	+1.371%	104,382	+80.383%
2025-03-13	0.651200	0.739899	0.651200	0.70000	+2.760%	28,914	+82.857%
2025-03-12	0.700000	0.720000	0.663900	0.68120	-3.004%	944,988	+87.904%
2025-03-11	0.703700	0.720000	0.660000	0.70230	+2.316%	372,783	+82.258%
2025-03-10	0.727000	0.727000	0.651400	0.68640	-2.153%	109,219	+86.480%
2025-03-07	0.631500	0.704900	0.630000	0.70150	+10.647%	780,056	+82.466%
2025-03-06	0.730000	0.730000	0.601300	0.63400	-3.939%	183,959	+101.893%
2025-03-05	0.579900	0.699900	0.563500	0.66000	+18.449%	3,132,876	+93.939%
2025-03-04	0.540000	0.619900	0.530000	0.55720	+0.252%	74,405	+129.720%
2025-03-03	0.618001	0.625000	0.540000	0.55580	-14.492%	130,264	+130.299%
2025-02-28	0.700000	0.700000	0.620000	0.65000	+2.702%	55,041	+96.923%
2025-02-27	0.629900	0.650000	0.624123	0.63290	-1.906%	13,124	+102.244%
2025-02-26	0.609001	0.646000	0.609001	0.64520	+2.690%	20,838	+98.388%
2025-02-25	0.570900	0.634000	0.570900	0.62830	+3.781%	32,867	+103.724%
2025-02-24	0.689000	0.689000	0.594100	0.60541	-0.622%	173,317	+111.427%
2025-02-21	0.595300	0.634100	0.580000	0.60920	+2.335%	67,525	+110.112%
2025-02-20	0.640100	0.675000	0.555300	0.59530	-6.399%	179,224	+115.018%
2025-02-19	0.617100	0.640700	0.600200	0.63600	+2.963%	15,769	+101.258%
2025-02-18	0.650000	0.650000	0.600000	0.61770	+4.624%	33,924	+107.220%
2025-02-14	0.650000	0.679800	0.558800	0.59040	-5.987%	132,327	+116.802%
2025-02-13	0.637400	0.665700	0.621400	0.62800	-1.721%	38,378	+103.822%
2025-02-12	0.720000	0.720000	0.610100	0.63900	-6.946%	123,984	+100.313%
2025-02-11	0.655100	0.707000	0.622500	0.68670	+6.465%	26,593	+86.399%
2025-02-10	0.650000	0.654800	0.610000	0.64500	+5.738%	66,564	+98.450%
2025-02-07	0.592200	0.679900	0.592200	0.61000	-0.033%	51,954	+109.836%
2025-02-06	0.737200	0.766500	0.580000	0.61020	-19.711%	304,451	+109.767%
2025-02-05	0.770600	0.800900	0.692500	0.76000	+1.266%	185,651	+68.421%
2025-02-04	0.780000	0.817288	0.738100	0.75050	-3.199%	76,846	+70.553%
2025-02-03	0.956000	1.050000	0.717400	0.77530	-17.477%	305,016	+65.097%
2025-01-31	0.960000	0.989900	0.870000	0.93950	-0.053%	39,885	+36.243%
2025-01-30	0.990000	1.020000	0.910000	0.94000	-1.468%	33,893	+36.170%
2025-01-29	0.960000	1.030000	0.930000	0.95400	-5.545%	22,650	+34.172%
2025-01-28	1.010000	1.010000	0.970000	1.01000	+4.124%	15,593	+26.733%
2025-01-27	1.029600	1.150000	0.900000	0.97000	-3.960%	292,593	+31.959%
2025-01-24	0.991200	1.035000	0.991200	1.01000	+5.208%	34,498	+26.733%
2025-01-23	1.010000	1.010000	0.900000	0.96000	-6.796%	67,081	+33.333%
2025-01-22	1.040000	1.040000	0.960100	1.03000	+4.251%	38,453	+24.272%
2025-01-21	1.050000	1.070900	0.940200	0.98800	-0.403%	70,102	+29.555%
2025-01-17	1.060000	1.090000	0.960000	0.99200	-1.782%	63,589	+29.032%
2025-01-16	1.030000	1.040000	0.903000	1.01000	+2.031%	116,134	+26.733%
2025-01-15	1.040000	1.115000	0.960600	0.98990	-1.010%	163,545	+29.306%
2025-01-14	1.060000	1.230000	1.000000	1.00000	-5.660%	355,338	+28.000%
2025-01-13	1.240000	1.270000	1.050000	1.06000	-22.628%	189,546	+20.755%
2025-01-10	1.140000	1.380000	1.095000	1.37000	+23.423%	497,355	-6.569%
2025-01-08	1.160000	1.180000	1.070000	1.11000	-8.264%	55,535	+15.315%
2025-01-07	1.160000	1.244400	1.080100	1.21000	+4.310%	265,323	+5.785%
2025-01-06	1.180000	1.180000	1.070000	1.16000	+0.870%	224,181	+10.345%
2025-01-03	1.050000	1.170000	1.010000	1.15000	+1.779%	426,891	+11.304%
2025-01-02	0.930000	1.129900	0.916400	1.12990	+21.495%	416,510	+13.284%
2024-12-31	0.945800	1.090000	0.900700	0.93000	-2.105%	97,485	+37.634%
2024-12-30	1.000000	1.000000	0.925000	0.95000	-1.247%	61,515	+34.737%
2024-12-27	0.870000	1.010000	0.870000	0.96200	+9.318%	191,467	+33.056%
2024-12-26	0.877000	0.959500	0.821000	0.88000	+3.396%	87,377	+45.455%
2024-12-24	1.050000	1.050000	0.820000	0.85110	-17.840%	96,431	+50.394%
2024-12-23	0.900000	1.131200	0.888500	1.03590	+19.757%	214,795	+23.564%
2024-12-20	0.939100	0.939100	0.863200	0.86500	-10.816%	109,117	+47.977%
2024-12-19	0.805000	1.049900	0.785700	0.96990	+23.554%	264,537	+31.972%
2024-12-18	0.732300	0.847700	0.720000	0.78500	+7.197%	217,247	+63.057%
2024-12-17	0.702200	0.775100	0.661000	0.73230	+1.708%	251,914	+74.792%
2024-12-16	0.835900	0.850000	0.692600	0.72000	-15.294%	351,670	+77.778%
2024-12-13	0.850800	0.918900	0.819500	0.85000	-4.301%	87,995	+50.588%
2024-12-12	0.940000	0.971200	0.851000	0.88820	-11.171%	98,535	+44.112%
2024-12-11	1.030000	1.030000	0.900000	0.99990	+2.554%	146,544	+28.013%
2024-12-10	1.040000	1.050000	0.858100	0.97500	-1.515%	314,841	+31.282%
2024-12-09	1.120000	1.199900	0.990000	0.99000	-13.158%	290,698	+29.293%
2024-12-06	1.100000	1.220000	0.970100	1.14000	+4.587%	410,733	+12.281%
2024-12-05	1.180000	1.342200	1.060000	1.09000	-4.386%	325,101	+17.431%
2024-12-04	1.180000	1.220000	1.065500	1.14000	-4.202%	188,203	+12.281%
2024-12-03	1.620000	1.790000	1.110000	1.19000	-24.684%	473,067	+7.563%
2024-12-02	1.670000	1.830000	1.490100	1.58000	-5.389%	759,491	-18.987%
2024-11-29	1.900000	1.910000	1.642000	1.67000	-9.239%	168,183	-23.353%
2024-11-27	1.980000	2.090000	1.750000	1.84000	-2.646%	193,466	-30.435%
2024-11-26	1.720000	1.900000	1.650000	1.89000	+6.180%	154,139	-32.275%
2024-11-25	1.960000	1.990000	1.640000	1.78000	-15.640%	270,702	-28.090%
2024-11-22	1.950000	2.140000	1.620000	2.11000	-2.315%	298,141	-39.336%
2024-11-21	1.712000	2.278000	1.520000	2.16000	+20.000%	1,067,250	-40.741%
2024-11-20	2.166000	2.166000	1.726000	1.80000	-37.888%	297,479	-28.889%
2024-11-19	2.678000	2.932000	2.440000	2.89800	+6.937%	72,005	-55.832%
2024-11-18	2.530000	2.758000	2.430000	2.71000	+7.115%	36,346	-52.768%
2024-11-15	2.580000	2.716000	2.076000	2.53000	-1.938%	60,218	-49.407%
2024-11-14	2.736000	2.900000	2.416000	2.58000	-12.245%	60,672	-50.388%
2024-11-13	2.786000	3.100000	2.614000	2.94000	+5.679%	195,602	-56.463%
2024-11-12	2.708000	2.966000	2.649600	2.78200	-3.403%	158,213	-53.990%
2024-11-11	3.140000	3.140000	2.400000	2.88000	-0.552%	198,265	-55.556%
2024-11-08	3.100000	3.132000	2.614000	2.89600	-6.460%	96,572	-55.801%
2024-11-07	2.850000	3.096000	2.730000	3.09600	+14.667%	138,571	-58.656%
2024-11-06	2.596000	2.796000	2.282000	2.70000	+16.179%	212,534	-52.593%
2024-11-05	2.332000	2.498000	2.200000	2.32400	+2.560%	46,597	-44.923%
2024-11-04	2.276000	2.376000	2.180000	2.26600	-0.439%	11,942	-43.513%
2024-11-01	2.080000	2.276000	1.928000	2.27600	+9.004%	44,946	-43.761%
2024-10-31	2.384000	2.394000	1.960000	2.08800	-12.855%	119,608	-38.697%
2024-10-30	2.538000	2.550000	2.252000	2.39600	-7.704%	37,518	-46.578%
2024-10-29	2.642000	2.720000	2.466000	2.59600	-1.741%	22,435	-50.693%
2024-10-28	2.578000	2.800000	2.430000	2.64200	+2.483%	59,335	-51.552%
2024-10-25	2.852000	3.000000	2.498000	2.57800	-9.607%	56,913	-50.349%
2024-10-24	3.100000	3.208000	2.840000	2.85200	-8.000%	39,793	-55.119%
2024-10-23	3.100000	3.332000	3.026000	3.10000	-1.587%	41,164	-58.710%
2024-10-22	3.154000	3.364000	3.076000	3.15000	-3.137%	54,982	-59.365%
2024-10-21	3.358000	3.578000	3.022000	3.25200	-3.157%	40,897	-60.640%
2024-10-18	3.344000	3.798000	3.224000	3.35800	+0.419%	47,682	-61.882%
2024-10-17	3.262000	3.566000	3.256000	3.34400	+2.514%	31,526	-61.722%
2024-10-16	3.480000	3.598000	3.054000	3.26200	-8.009%	51,891	-60.760%
2024-10-15	3.620000	3.700000	3.400000	3.54600	-2.044%	10,570	-63.903%
2024-10-14	3.720000	3.812000	3.602000	3.62000	-2.688%	10,369	-64.641%
2024-10-11	3.680000	3.998000	3.602000	3.72000	+1.087%	20,692	-65.591%
2024-10-10	3.762000	3.856000	3.602000	3.68000	-2.180%	12,035	-65.217%
2024-10-09	3.800000	3.966000	3.626000	3.76200	-3.538%	8,883	-65.976%
2024-10-08	3.900000	4.000000	3.700000	3.90000	-2.010%	11,685	-67.179%
2024-10-07	4.174000	4.198000	3.900000	3.98000	+0.252%	12,006	-67.839%
2024-10-04	3.922000	4.254000	3.820000	3.97000	+2.057%	29,140	-67.758%
2024-10-03	3.954000	3.954000	3.760000	3.89000	+2.422%	4,594	-67.095%
2024-10-02	3.780000	3.874000	3.700000	3.79800	-2.615%	6,549	-66.298%
2024-10-01	3.950000	3.999800	3.776000	3.90000	-0.510%	18,941	-67.179%
2024-09-30	3.928000	4.024000	3.832000	3.92000	+3.104%	10,986	-67.347%
2024-09-27	4.080000	4.080000	3.800000	3.80200	+0.053%	9,598	-66.334%
2024-09-26	3.900000	4.000000	3.446000	3.80000	+4.396%	66,047	-66.316%
2024-09-25	3.640000	3.780000	3.600000	3.64000	-1.515%	22,900	-64.835%
2024-09-24	3.644000	3.898000	3.640000	3.69600	-3.398%	176,282	-65.368%
2024-09-23	3.958000	4.200000	3.802000	3.82600	-3.481%	8,924	-66.545%
2024-09-20	4.054000	4.290000	3.960000	3.96400	-5.619%	6,425	-67.709%
2024-09-19	4.042000	4.342000	3.850000	4.20000	+4.426%	22,041	-69.524%
2024-09-18	4.122000	4.364000	3.970000	4.02200	-1.228%	8,936	-68.175%
2024-09-17	4.076000	4.174000	3.730000	4.07200	+3.878%	8,804	-68.566%
2024-09-16	3.844000	4.200000	3.800000	3.92000	-6.622%	3,659	-67.347%
2024-09-13	4.042000	4.200000	3.942000	4.19800	-0.048%	6,517	-69.509%
2024-09-12	3.940000	4.260000	3.630000	4.20000	+10.526%	9,648	-69.524%
2024-09-11	3.620000	3.996000	3.602000	3.80000	+2.703%	11,563	-66.316%
2024-09-10	3.940000	3.940000	3.502000	3.70000	-2.375%	11,682	-65.405%
2024-09-09	3.960000	4.078000	3.434000	3.79000	-3.366%	31,376	-66.227%
2024-09-06	5.188000	5.188000	3.822000	3.92200	-24.402%	28,295	-67.364%
2024-09-05	5.266000	5.600000	5.084000	5.18800	-2.846%	6,317	-75.328%
2024-09-04	5.400000	5.972000	5.264000	5.34000	-4.164%	11,456	-76.030%
2024-09-03	5.712000	6.096000	5.404000	5.57200	-0.783%	18,174	-77.028%
2024-08-30	5.800000	5.831000	5.588000	5.61600	-3.172%	3,769	-77.208%
2024-08-29	5.754000	6.000000	5.600000	5.80000	-2.060%	3,620	-77.931%
2024-08-28	5.702000	6.160000	5.666000	5.92200	+4.334%	4,383	-78.386%
2024-08-27	6.050000	6.200000	5.380000	5.67600	-9.905%	20,737	-77.449%
2024-08-26	6.594000	6.800000	6.066000	6.30000	-10.000%	18,139	-79.683%
2024-08-23	6.800000	7.220000	6.522000	7.00000	-5.405%	34,703	-81.714%
2024-08-22	7.620000	8.076000	7.000000	7.40000	-1.333%	11,403	-82.703%
2024-08-21	7.800000	8.396000	7.430000	7.50000	-0.662%	11,926	-82.933%
2024-08-20	7.864000	8.080000	7.220000	7.55000	-1.178%	10,459	-83.046%
2024-08-19	7.600000	8.104000	7.580000	7.64000	+0.792%	10,524	-83.246%
2024-08-16	7.056000	7.800000	7.052000	7.58000	+0.798%	10,456	-83.113%
2024-08-15	7.600000	7.600000	7.012000	7.52000	+0.777%	9,529	-82.979%
2024-08-14	7.862000	8.062000	7.102000	7.46200	-3.741%	9,406	-82.846%
2024-08-13	7.800000	8.200000	7.224000	7.75200	-3.100%	9,705	-83.488%
2024-08-12	8.000000	8.600000	7.800000	8.00000	+0.251%	13,208	-84.000%
2024-08-09	7.676000	8.600000	7.620000	7.98000	-1.554%	10,191	-83.960%
2024-08-08	8.000000	8.964000	7.500000	8.10600	+8.369%	7,554	-84.209%
2024-08-07	9.086000	9.086000	7.480000	7.48000	-14.612%	12,174	-82.888%
2024-08-06	7.876000	9.140000	7.400000	8.76000	+4.286%	13,223	-85.388%
2024-08-05	7.000000	8.400000	7.000000	8.40000	+9.661%	13,991	-84.762%
2024-08-02	7.874000	8.100000	7.500000	7.66000	-0.803%	6,204	-83.290%
2024-08-01	7.634000	8.098000	7.422000	7.72200	-2.253%	5,698	-83.424%
2024-07-31	8.020000	8.240000	7.794000	7.90000	-1.496%	5,217	-83.797%
2024-07-30	8.000000	8.340000	8.000000	8.02000	-4.467%	6,691	-84.040%
2024-07-29	8.354000	8.800000	8.000000	8.39500	+2.353%	6,802	-84.753%
2024-07-26	8.360000	8.620000	7.800000	8.20200	-2.357%	3,751	-84.394%
2024-07-25	8.330000	9.400000	8.200000	8.40000	+0.719%	14,824	-84.762%
2024-07-24	7.938000	8.600000	7.800000	8.34000	+1.906%	5,976	-84.652%
2024-07-23	8.112000	8.470000	7.800000	8.18400	+0.245%	10,921	-84.360%
2024-07-22	8.016000	8.300000	7.600000	8.16400	-1.210%	23,325	-84.321%
2024-07-19	10.000000	10.500000	8.262000	8.26400	-17.459%	17,718	-84.511%
2024-07-18	11.130000	11.600000	9.830000	10.01200	-7.468%	22,498	-87.215%
2024-07-17	11.080000	11.122000	10.374000	10.82000	-3.393%	9,927	-88.170%
2024-07-16	11.158000	11.500000	10.800000	11.20000	-3.448%	13,884	-88.571%
2024-07-15	11.064000	11.600000	10.500000	11.60000	+3.571%	12,065	-88.966%
2024-07-12	10.600000	11.250000	10.000000	11.20000	+2.752%	15,589	-88.571%
2024-07-11	8.246000	11.000000	8.246000	10.90000	+28.235%	37,849	-88.257%
2024-07-10	8.224000	8.500000	8.100000	8.50000	+0.639%	19,853	-84.941%
2024-07-09	8.596000	8.628000	8.253200	8.44600	-1.768%	22,016	-84.845%
2024-07-08	10.360000	10.360000	8.378000	8.59800	-17.801%	27,830	-85.113%
2024-07-05	10.554000	10.680000	10.200000	10.46000	-3.148%	14,732	-87.763%
2024-07-03	11.200000	11.200000	10.420000	10.80000	+0.935%	11,514	-88.148%
2024-07-02	10.400000	10.700000	10.300000	10.70000	+2.885%	13,367	-88.037%
2024-07-01	10.424000	10.620000	10.314000	10.40000	-0.192%	11,217	-87.692%
2024-06-28	10.800000	11.190000	10.400000	10.42000	-4.404%	17,425	-87.716%
2024-06-27	11.560000	11.560000	10.540000	10.90000	-2.679%	17,213	-88.257%
2024-06-26	10.750000	11.200000	10.400000	11.20000	+0.901%	13,983	-88.571%
2024-06-25	11.140000	11.200000	10.522000	11.10000	+0.909%	21,367	-88.468%
2024-06-24	10.800000	11.200000	10.800000	11.00000	-0.560%	25,488	-88.364%
2024-06-21	11.000000	11.140000	10.400000	11.06200	+0.564%	18,594	-88.429%
2024-06-20	11.248000	11.280000	9.420000	11.00000	0.000%	30,017	-88.364%
2024-06-18	11.200000	11.280000	10.669000	11.00000	-1.786%	9,326	-88.364%
2024-06-17	11.760000	11.800000	10.400000	11.20000	-1.754%	10,383	-88.571%
2024-06-14	12.402000	12.402000	11.060000	11.40000	-8.020%	18,379	-88.772%
2024-06-13	12.406000	13.000000	12.100000	12.39400	-6.106%	3,063	-89.672%
2024-06-12	14.836000	14.836000	12.590000	13.20000	-6.582%	8,790	-90.303%
2024-06-11	12.810000	14.130000	12.400000	14.13000	+5.653%	8,974	-90.941%
2024-06-10	14.570000	14.570000	12.100000	13.37400	-12.013%	7,696	-90.429%
2024-06-07	12.386000	15.600000	10.600000	15.20000	+28.814%	42,545	-91.579%
2024-06-06	12.200000	12.200000	11.600000	11.80000	-0.017%	1,573	-89.153%
2024-06-05	12.500000	12.500000	11.610000	11.80200	0.000%	1,668	-89.154%
2024-06-04	11.992000	12.130000	11.542000	11.80200	-1.650%	2,811	-89.154%
2024-06-03	11.800000	12.292000	11.400000	12.00000	+1.266%	3,640	-89.333%
2024-05-31	13.000000	13.000000	11.600000	11.85000	-4.435%	2,513	-89.198%
2024-05-30	12.434000	13.054000	12.300000	12.40000	-3.876%	3,294	-89.677%
2024-05-29	12.740000	13.200000	12.598000	12.90000	-2.273%	8,329	-90.078%
2024-05-28	13.622000	14.200000	12.844000	13.20000	-7.225%	9,546	-90.303%
2024-05-24	14.386000	14.576000	13.616000	14.22800	-2.468%	1,296	-91.004%
2024-05-23	14.592000	14.600000	14.200000	14.58800	-0.123%	2,029	-91.226%
2024-05-22	14.748000	15.102000	14.222000	14.60600	+0.565%	3,733	-91.236%
2024-05-21	15.000000	15.000000	14.200000	14.52400	-1.865%	10,981	-91.187%
2024-05-20	14.600000	15.398000	13.940000	14.80000	-3.921%	10,343	-91.351%
2024-05-17	15.290000	15.578000	14.400000	15.40400	+0.026%	4,002	-91.690%
2024-05-16	16.362000	16.600000	14.000000	15.40000	-6.052%	23,238	-91.688%
2024-05-15	16.222000	16.960000	16.000000	16.39200	-3.463%	1,242	-92.191%
2024-05-14	15.760000	17.002000	15.600000	16.98000	+1.071%	2,851	-92.462%
2024-05-13	15.800000	16.800000	15.624000	16.80000	+1.205%	2,379	-92.381%
2024-05-10	15.620000	17.600000	15.620000	16.60000	-1.472%	3,696	-92.289%
2024-05-09	15.700000	16.990000	15.400000	16.84800	+1.874%	4,642	-92.403%
2024-05-08	14.800000	16.800000	14.400000	16.53800	+8.803%	6,151	-92.260%
2024-05-07	14.886000	15.300000	13.800000	15.20000	-1.299%	5,418	-91.579%
2024-05-06	14.812000	15.442000	14.400000	15.40000	+0.039%	4,592	-91.688%
2024-05-03	13.100000	16.800000	12.702000	15.39400	+17.511%	14,677	-91.685%
2024-05-02	13.398000	13.790000	12.844000	13.10000	-2.239%	6,835	-90.229%
2024-05-01	13.000000	13.980000	12.600000	13.40000	+2.041%	2,820	-90.448%
2024-04-30	12.600000	13.980000	12.446000	13.13200	+4.222%	9,503	-90.253%
2024-04-29	12.782000	14.746000	12.420000	12.60000	-1.716%	12,972	-89.841%
2024-04-26	12.400000	13.280000	12.312000	12.82000	+3.320%	2,663	-90.016%
2024-04-25	11.800000	12.980000	11.800000	12.40800	+5.711%	3,977	-89.684%
2024-04-24	12.075500	12.075500	11.617000	11.73770	-2.797%	3,688	-89.095%
2024-04-23	11.509400	12.415100	11.509400	12.07550	0.000%	2,377	-89.400%
2024-04-22	12.301900	12.547200	11.509400	12.07550	-2.125%	6,811	-89.400%
2024-04-19	12.830200	12.830200	11.509400	12.33770	-0.924%	4,234	-89.625%
2024-04-18	13.207500	13.207500	11.360400	12.45280	+3.254%	5,497	-89.721%
2024-04-17	12.890600	13.205700	11.322600	12.06040	-5.050%	4,809	-89.387%
2024-04-16	12.981100	13.622600	12.264200	12.70190	+0.478%	7,434	-89.923%
2024-04-15	13.867900	14.150900	12.452800	12.64150	-4.829%	12,648	-89.875%
2024-04-12	14.094300	15.000000	13.113200	13.28300	-2.776%	19,749	-90.364%
2024-04-11	13.792500	15.783000	13.584900	13.66230	-3.247%	24,573	-90.631%
2024-04-10	13.754700	14.132100	12.924500	14.12080	+8.464%	31,382	-90.935%
2024-04-09	13.201900	13.845300	13.018900	13.01890	-2.432%	8,013	-90.168%
2024-04-08	13.962300	14.698100	13.018900	13.34340	-0.394%	6,563	-90.407%
2024-04-05	13.345300	14.647200	13.022600	13.39620	-0.014%	5,010	-90.445%
2024-04-04	14.735800	15.471700	13.398100	13.39810	-11.536%	8,993	-90.446%
2024-04-03	14.422600	16.852800	14.339600	15.14530	+1.866%	14,313	-91.549%
2024-04-02	16.226400	16.769800	13.584900	14.86790	-12.444%	11,024	-91.391%
2024-04-01	13.552800	18.113200	13.490600	16.98110	-9.100%	107,546	-92.462%
2024-03-28	10.830200	18.867900	10.830200	18.68110	+70.530%	181,334	-93.148%
2024-03-27	11.132100	11.684900	10.471700	10.95470	-1.776%	9,625	-88.316%
2024-03-26	11.132100	11.962300	11.028300	11.15280	-4.507%	11,104	-88.523%
2024-03-25	11.418900	11.884900	9.858500	11.67920	-1.731%	5,880	-89.040%
2024-03-22	11.698100	12.264200	11.262300	11.88490	-0.032%	5,481	-89.230%
2024-03-21	11.773600	12.450900	11.605700	11.88870	0.000%	5,390	-89.233%
2024-03-20	11.690600	12.358500	11.471700	11.88870	+3.279%	6,964	-89.233%
2024-03-19	12.264200	12.641500	11.320800	11.51130	-8.940%	7,041	-88.880%
2024-03-18	10.660400	13.396200	10.411300	12.64150	+18.584%	32,022	-89.875%
2024-03-15	9.566000	11.509400	9.396200	10.66040	+10.785%	20,861	-87.993%
2024-03-14	10.190600	10.892500	9.079200	9.62260	-9.414%	11,109	-86.698%
2024-03-13	10.664200	11.479200	10.377400	10.62260	-1.193%	10,993	-87.950%
2024-03-12	12.547200	12.830200	10.398100	10.75090	-15.947%	34,480	-88.094%
2024-03-11	12.079200	13.547200	11.507500	12.79060	+3.338%	46,467	-89.993%
2024-03-08	12.450900	13.075500	11.892500	12.37740	-1.085%	14,531	-89.659%
2024-03-07	12.958500	13.679200	11.734000	12.51320	-1.995%	18,132	-89.771%
2024-03-06	15.052800	15.052800	12.311300	12.76790	-8.554%	73,975	-89.975%
2024-03-05	14.152800	14.388700	13.207500	13.96230	-3.268%	19,047	-90.832%
2024-03-04	14.905700	15.094300	13.018900	14.43400	+0.249%	28,295	-91.132%
2024-03-01	16.603800	16.603800	13.856600	14.39810	-8.457%	47,315	-91.110%
2024-02-29	16.415100	16.792500	14.132100	15.72830	-0.750%	17,618	-91.862%
2024-02-28	16.603800	16.962300	15.094300	15.84720	+12.092%	68,621	-91.923%
2024-02-27	13.773600	14.150900	12.283000	14.13770	+2.643%	21,989	-90.946%
2024-02-26	13.396200	13.962300	12.037700	13.77360	+1.572%	23,183	-90.707%
2024-02-23	15.075500	15.786800	12.566000	13.56040	-17.152%	72,312	-90.561%
2024-02-22	18.411300	19.056600	16.366000	16.36790	-14.109%	242,599	-92.180%
2024-02-21	17.675500	19.622600	16.494300	19.05660	+1.507%	37,169	-93.283%
2024-02-20	14.449100	18.773600	13.962300	18.77360	+28.970%	52,843	-93.182%
2024-02-16	15.849100	15.849100	14.339600	14.55660	-5.915%	12,319	-91.207%
2024-02-15	14.198100	16.790600	14.150900	15.47170	+15.967%	31,062	-91.727%
2024-02-14	12.867900	14.715100	12.867900	13.34150	+3.680%	10,076	-90.406%
2024-02-13	16.656600	17.150900	11.713200	12.86790	-19.746%	28,555	-90.053%
2024-02-12	17.264200	18.094300	15.943400	16.03400	-2.669%	10,730	-92.017%
2024-02-09	16.305700	17.358500	15.228300	16.47360	+1.041%	7,833	-92.230%
2024-02-08	17.264200	18.301900	15.094300	16.30380	-6.076%	15,478	-92.149%
2024-02-07	21.132100	21.132100	16.963200	17.35850	-10.636%	13,206	-92.626%
2024-02-06	19.811300	22.828300	18.884900	19.42450	-1.019%	8,212	-93.410%
2024-02-05	27.169800	28.301900	19.056600	19.62450	-25.707%	21,148	-93.478%
2024-02-02	26.415100	29.056600	26.037700	26.41510	-3.455%	14,776	-95.154%
2024-02-01	26.603800	28.867900	23.396200	27.36040	+8.184%	18,626	-95.322%
2024-01-31	21.320800	26.792500	20.754700	25.29060	+16.557%	24,036	-94.939%
2024-01-30	20.377400	21.698100	18.490600	21.69810	0.000%	6,960	-94.101%

.dark-mode .F9Zkcn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F9Zkcn{ color: #333333; background-color: white; border: 2px solid #333333; }XTKGX3 Holdings Co., Ltd.stock NASDAQ

XTKG
X3 Holdings Co., Ltd.
stock NASDAQ