Dark

XTKG
X3 Holdings Co., Ltd.
stock NASDAQ

Market Open

Feb 4, 2026 11:10:26 AM EST

0.3500USD-13.104%(-0.0534)3,278,714

0.3300Bid 0.4000Ask 0.0700Spread

Pre-market

Feb 4, 2026 9:28:30 AM EST

0.3716USD-8.810%(-0.0359)386,059

After-hours

Feb 3, 2026 4:58:30 PM EST

0.3868USD-4.281%(-0.0173)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-04	0.37000	0.390000	0.3500	0.3500	-14.110%	3,278,714	0.000%
2026-02-03	0.39500	0.454600	0.3660	0.4075	+23.335%	33,467,387	-14.110%
2026-02-02	0.30320	0.407200	0.2550	0.3304	+55.482%	109,358,807	+5.932%
2026-01-30	0.25840	0.315400	0.2080	0.2125	-25.229%	26,688,137	+64.706%
2026-01-29	0.37010	0.372900	0.1725	0.2842	-36.844%	14,273,451	+23.153%
2026-01-28	0.45525	0.521900	0.3650	0.4500	-25.150%	19,184,183	-22.222%
2026-01-27	0.68990	0.717500	0.4200	0.6012	+125.169%	342,804,012	-41.783%
2026-01-26	0.15000	0.356400	0.1500	0.2670	+94.323%	401,776,952	+31.086%
2026-01-23	0.12100	0.208000	0.1182	0.1374	+17.436%	126,627,232	+154.731%
2026-01-22	0.11930	0.130000	0.1145	0.1170	+1.036%	4,472,236	+199.145%
2026-01-21	0.13260	0.132600	0.1125	0.1158	-12.670%	3,786,537	+202.245%
2026-01-20	0.12010	0.132600	0.1100	0.1326	-3.634%	3,522,307	+163.952%
2026-01-16	0.13330	0.141101	0.1221	0.1376	-3.911%	41,921,202	+154.360%
2026-01-15	0.15500	0.157837	0.1395	0.1432	-9.880%	4,580,105	+144.413%
2026-01-14	0.15745	0.190000	0.1451	0.1589	+0.697%	5,859,265	+120.264%
2026-01-13	0.17500	0.177300	0.1529	0.1578	-16.947%	3,520,472	+121.800%
2026-01-12	0.20670	0.206700	0.1750	0.1900	-11.628%	3,197,194	+84.211%
2026-01-09	0.23200	0.235600	0.2091	0.2150	-8.744%	3,473,240	+62.791%
2026-01-08	0.25000	0.255200	0.2309	0.2356	-10.282%	2,854,441	+48.557%
2026-01-07	0.29260	0.292600	0.2506	0.2626	-5.979%	2,215,723	+33.283%
2026-01-06	0.30000	0.303200	0.2701	0.2793	-6.776%	2,233,954	+25.313%
2026-01-05	0.32540	0.325400	0.2700	0.2996	-6.463%	2,017,509	+16.822%
2026-01-02	0.34720	0.350000	0.2903	0.3203	-12.343%	4,184,192	+9.273%
2025-12-31	0.39000	0.391500	0.3250	0.3654	-12.855%	4,034,968	-4.215%
2025-12-30	0.44350	0.510000	0.3570	0.4193	-18.265%	4,909,593	-16.528%
2025-12-29	0.65820	0.658200	0.4602	0.5130	-38.356%	6,932,409	-31.774%
2025-12-26	1.05060	1.101000	0.6072	0.8322	-15.427%	15,802,876	-57.943%
2025-12-24	1.20000	1.251000	0.8640	0.9840	-0.061%	22,094,269	-64.431%
2025-12-23	10.14000	10.290000	0.8946	0.9846	-90.404%	13,219,300	-64.453%
2025-12-22	10.86000	11.160000	10.0800	10.2600	-12.755%	350,123	-96.589%
2025-12-19	11.04000	15.180000	10.9800	11.7600	+5.946%	3,438,879	-97.024%
2025-12-18	11.10000	11.220000	10.5000	11.1000	+4.520%	1,397,199	-96.847%
2025-12-17	9.73920	10.860000	9.6000	10.6200	+10.625%	1,574,305	-96.704%
2025-12-16	10.14000	10.260000	9.5400	9.6000	-3.030%	109,659	-96.354%
2025-12-15	10.62000	10.620000	9.9000	9.9000	-5.172%	80,823	-96.465%
2025-12-12	10.32000	11.220000	9.9000	10.4400	+4.192%	98,737	-96.648%
2025-12-11	10.44000	10.440000	9.8400	10.0200	-1.183%	78,643	-96.507%
2025-12-10	10.02000	10.320000	9.6000	10.1400	+1.198%	18,522	-96.548%
2025-12-09	10.44000	11.760000	9.2478	10.0200	-4.023%	104,496	-96.507%
2025-12-08	10.50000	10.500000	9.8400	10.4400	+2.959%	63,426	-96.648%
2025-12-05	9.84000	10.500000	9.8400	10.1400	+2.424%	57,653	-96.548%
2025-12-04	9.30000	10.200000	9.3000	9.9000	+3.774%	103,719	-96.465%
2025-12-03	10.32000	10.410000	9.3000	9.5400	-5.917%	188,259	-96.331%
2025-12-02	10.02000	10.560000	9.9600	10.1400	+2.424%	12,235	-96.548%
2025-12-01	10.14000	10.680000	9.9000	9.9000	-1.198%	38,769	-96.465%
2025-11-28	12.54000	12.540000	9.4980	10.0200	-15.657%	109,311	-96.507%
2025-11-26	12.30000	12.720000	11.6406	11.8800	-3.415%	130,707	-97.054%
2025-11-25	11.10000	12.840000	11.1000	12.3000	+10.811%	158,716	-97.154%
2025-11-24	10.44000	12.180000	10.4400	11.1000	+0.543%	147,875	-96.847%
2025-11-21	9.84000	11.400000	9.8400	11.0400	+6.358%	46,272	-96.830%
2025-11-20	10.86000	11.519400	9.9600	10.3800	-8.466%	186,475	-96.628%
2025-11-19	10.02000	11.400000	10.0200	11.3400	+10.526%	189,224	-96.914%
2025-11-18	10.44000	10.440000	9.7200	10.2600	-2.286%	213,717	-96.589%
2025-11-17	9.48000	10.740000	9.4800	10.5000	+7.362%	121,857	-96.667%
2025-11-14	9.90000	10.140000	9.3000	9.7800	-1.807%	87,950	-96.421%
2025-11-13	9.54000	10.500000	9.1200	9.9600	+7.097%	138,767	-96.486%
2025-11-12	9.06000	9.360000	9.0000	9.3000	+2.649%	72,652	-96.237%
2025-11-11	9.66000	9.660000	9.0000	9.0600	-1.307%	73,605	-96.137%
2025-11-10	9.72000	10.140000	9.1200	9.1800	-5.556%	79,374	-96.187%
2025-11-07	9.42000	9.960000	9.1200	9.7200	0.000%	86,288	-96.399%
2025-11-06	9.48000	10.020000	9.0000	9.7200	0.000%	87,347	-96.399%
2025-11-05	9.90000	10.140000	9.1200	9.7200	+1.250%	63,778	-96.399%
2025-11-04	10.02000	10.439400	9.6000	9.6000	-6.977%	67,079	-96.354%
2025-11-03	10.44000	10.980000	9.9600	10.3200	-1.149%	16,250	-96.609%
2025-10-31	9.48000	10.740000	9.4200	10.4400	+10.828%	270,936	-96.648%
2025-10-30	9.18000	9.510000	9.0600	9.4200	+2.614%	5,289	-96.285%
2025-10-29	9.36000	9.720000	9.1800	9.1800	-4.969%	9,850	-96.187%
2025-10-28	9.42000	10.260000	9.4200	9.6600	+0.625%	9,909	-96.377%
2025-10-27	10.20000	10.200000	9.6000	9.6000	-2.439%	4,960	-96.354%
2025-10-24	9.66000	10.956000	9.4800	9.8400	+5.128%	25,471	-96.443%
2025-10-23	12.06000	13.200000	9.1800	9.3600	-23.902%	126,085	-96.261%
2025-10-22	11.52000	12.480000	11.5200	12.3000	+5.128%	1,641,486	-97.154%
2025-10-21	10.98000	11.760000	10.7400	11.7000	+8.333%	1,479,670	-97.009%
2025-10-20	9.00000	10.980000	9.0000	10.8000	+20.000%	24,904	-96.759%
2025-10-17	8.88000	9.360000	8.7600	9.0000	+2.041%	5,830	-96.111%
2025-10-16	9.36000	9.360000	8.8200	8.8200	-5.161%	1,379	-96.032%
2025-10-15	8.40000	9.532800	8.3400	9.3000	+11.511%	5,148	-96.237%
2025-10-14	8.52000	8.820000	7.9200	8.3400	-0.387%	3,192	-95.803%
2025-10-13	7.62000	8.460000	7.6200	8.3724	+10.308%	8,761	-95.820%
2025-10-10	8.82000	8.820000	7.2000	7.5900	-11.538%	29,193	-95.389%
2025-10-09	9.06000	9.300000	8.3400	8.5800	-5.298%	31,553	-95.921%
2025-10-08	9.06000	9.720000	8.9400	9.0600	-2.581%	11,499	-96.137%
2025-10-07	9.96000	10.020000	9.0600	9.3000	-7.738%	8,994	-96.237%
2025-10-06	10.44000	10.620000	9.6000	10.0800	-3.448%	8,195	-96.528%
2025-10-03	10.56000	10.854600	10.3200	10.4400	-1.778%	4,860	-96.648%
2025-10-02	10.14000	10.740000	10.0800	10.6290	+3.900%	7,866	-96.707%
2025-10-01	10.14000	10.230000	9.7200	10.2300	+2.711%	3,537	-96.579%
2025-09-30	10.86000	10.860000	9.3006	9.9600	-5.949%	10,462	-96.486%
2025-09-29	11.40000	11.430000	10.2000	10.5900	-5.108%	22,467	-96.695%
2025-09-26	11.40000	11.460000	11.1006	11.1600	-2.105%	6,877	-96.864%
2025-09-25	11.10000	11.760000	11.1000	11.4000	-3.061%	4,071	-96.930%
2025-09-24	11.28000	12.120000	11.1000	11.7600	+3.704%	47,267	-97.024%
2025-09-23	11.16000	11.340000	10.9500	11.3400	0.000%	23,446	-96.914%
2025-09-22	11.22000	11.400000	11.1600	11.3400	+1.613%	10,879	-96.914%
2025-09-19	11.10000	11.700000	11.1000	11.1600	-4.124%	16,944	-96.864%
2025-09-18	11.46000	12.720000	11.2800	11.6400	+1.571%	1,838,430	-96.993%
2025-09-17	11.16000	11.646000	10.8600	11.4600	0.000%	902,131	-96.946%
2025-09-16	11.82000	11.880000	10.8528	11.4600	+6.111%	1,016,506	-96.946%
2025-09-15	12.48000	14.580000	10.8000	10.8000	-14.286%	219,526	-96.759%
2025-09-12	12.72000	12.780000	12.4278	12.6000	-0.943%	5,399	-97.222%
2025-09-11	13.14000	13.140000	12.3000	12.7200	+3.415%	18,289	-97.248%
2025-09-10	12.00000	13.674000	11.5200	12.3000	+8.466%	153,488	-97.154%
2025-09-09	13.26000	13.650000	11.1180	11.3400	-13.699%	304,533	-96.914%
2025-09-08	13.20000	13.740000	13.0302	13.1400	+0.922%	1,482,658	-97.336%
2025-09-05	13.08000	13.200000	12.7200	13.0200	+0.930%	202,403	-97.312%
2025-09-04	13.20000	13.200000	12.1200	12.9000	0.000%	855,776	-97.287%
2025-09-03	12.42000	13.020000	12.1200	12.9000	+1.655%	808,547	-97.287%
2025-09-02	12.78000	12.780000	11.9400	12.6900	-6.000%	661,537	-97.242%
2025-08-29	13.44000	13.620000	13.0206	13.5000	+1.351%	5,225	-97.407%
2025-08-28	13.20000	13.680000	13.0800	13.3200	+1.365%	2,272	-97.372%
2025-08-27	12.66000	13.500000	12.6600	13.1406	+5.293%	2,004	-97.336%
2025-08-26	12.75780	13.200000	12.3198	12.4800	-5.882%	3,334	-97.196%
2025-08-25	13.56000	13.859400	12.9000	13.2600	-0.897%	4,366	-97.360%
2025-08-22	12.78000	13.620000	12.7800	13.3800	+0.905%	1,974	-97.384%
2025-08-21	12.72000	13.354800	12.3000	13.2600	+4.690%	2,350	-97.360%
2025-08-20	14.06340	14.063400	12.0000	12.6660	-8.213%	4,530	-97.237%
2025-08-19	14.52000	15.180000	12.6600	13.7994	-4.541%	7,819	-97.464%
2025-08-18	13.50000	14.580000	13.3800	14.4558	+10.014%	8,307	-97.579%
2025-08-15	13.38000	13.402200	12.7200	13.1400	+6.053%	7,112	-97.336%
2025-08-14	12.36000	12.840000	11.7600	12.3900	-4.398%	35,082	-97.175%
2025-08-13	12.54000	13.560000	12.5400	12.9600	-0.461%	3,230	-97.299%
2025-08-12	11.67000	13.396800	11.6700	13.0200	+13.613%	6,351	-97.312%
2025-08-11	11.22000	11.880000	10.5606	11.4600	+3.243%	8,870	-96.946%
2025-08-08	13.44000	14.280000	11.1000	11.1000	-21.941%	27,142	-96.847%
2025-08-07	12.30000	14.700000	12.2400	14.2200	+14.770%	33,950	-97.539%
2025-08-06	11.34000	12.960000	10.5600	12.3900	+18.338%	556,544	-97.175%
2025-08-05	11.16000	11.919000	10.2000	10.4700	-1.966%	537,408	-96.657%
2025-08-04	13.20000	16.320000	10.6800	10.6800	-15.238%	80,304	-96.723%
2025-08-01	11.46000	12.600000	11.3700	12.6000	+9.948%	10,321	-97.222%
2025-07-31	11.16000	11.640000	10.7400	11.4600	+2.413%	6,509	-96.946%
2025-07-30	11.10000	11.580000	11.1000	11.1900	+2.473%	12,258	-96.872%
2025-07-29	10.44000	11.100000	10.4400	10.9200	+4.000%	8,641	-96.795%
2025-07-28	10.38000	10.920000	10.2300	10.5000	-2.778%	5,392	-96.667%
2025-07-25	10.88940	11.079000	10.6200	10.8000	+2.273%	2,486	-96.759%
2025-07-24	11.34000	11.340000	10.3800	10.5600	-6.878%	29,835	-96.686%
2025-07-23	11.22000	11.400000	11.1600	11.3400	0.000%	5,013	-96.914%
2025-07-22	10.80000	11.393400	10.6800	11.3400	+5.000%	18,138	-96.914%
2025-07-21	9.84000	10.860000	9.8400	10.8000	+11.111%	22,894	-96.759%
2025-07-18	9.42000	9.900000	8.7000	9.7200	+7.072%	13,604	-96.399%
2025-07-17	9.84000	10.320000	9.0000	9.0780	-10.101%	12,668	-96.145%
2025-07-16	10.74000	10.800000	9.6000	10.0980	-4.375%	5,145	-96.534%
2025-07-15	10.69200	11.088000	9.9900	10.5600	-3.297%	14,670	-96.686%
2025-07-14	10.68000	11.280000	10.3800	10.9200	+4.000%	5,434	-96.795%
2025-07-11	11.34000	11.553600	10.5000	10.5000	-5.405%	13,372	-96.667%
2025-07-10	10.38000	11.370000	10.3800	11.1000	+4.108%	6,911	-96.847%
2025-07-09	10.08060	10.920000	10.0806	10.6620	+2.126%	10,384	-96.717%
2025-07-08	10.75800	10.980000	10.2852	10.4400	-2.793%	7,198	-96.648%
2025-07-07	9.84000	10.740000	9.8400	10.7400	+5.917%	2,968	-96.741%
2025-07-03	9.54000	10.500000	9.5400	10.1400	+8.997%	11,010	-96.548%
2025-07-02	9.06000	10.079400	9.0600	9.3030	-1.743%	4,509	-96.238%
2025-07-01	9.12240	9.548400	9.1224	9.4680	-1.988%	1,216	-96.303%
2025-06-30	8.70000	10.199400	8.7000	9.6600	+10.274%	7,923	-96.377%
2025-06-27	8.46000	9.130200	8.1600	8.7600	-3.947%	3,320	-96.005%
2025-06-26	9.18000	9.480000	8.8800	9.1200	-6.173%	7,814	-96.162%
2025-06-25	8.16000	9.900000	7.5000	9.7200	+26.563%	148,354	-96.399%
2025-06-24	11.22000	11.580000	7.6800	7.6800	-41.818%	71,733	-95.443%
2025-06-23	9.84000	13.440000	8.3400	13.2000	+34.146%	52,065	-97.348%
2025-06-20	9.89040	10.020000	9.3000	9.8400	+5.806%	1,387	-96.443%
2025-06-18	10.02000	10.020000	8.7000	9.3000	-3.487%	1,378	-96.237%
2025-06-17	9.66000	9.850200	9.1800	9.6360	+6.358%	4,047	-96.368%
2025-06-16	9.66000	9.960000	9.0600	9.0600	-8.485%	3,747	-96.137%
2025-06-13	9.84000	10.260000	9.7800	9.9000	+0.255%	5,176	-96.465%
2025-06-12	9.60000	10.080000	9.6000	9.8748	+4.165%	3,026	-96.456%
2025-06-11	9.48000	9.999000	9.1800	9.4800	+1.935%	6,504	-96.308%
2025-06-10	9.54000	10.500000	9.3000	9.3000	-1.022%	16,970	-96.237%
2025-06-09	8.04000	9.840000	8.0400	9.3960	+16.000%	13,396	-96.275%
2025-06-06	8.28000	8.280000	7.9572	8.1000	-2.174%	4,258	-95.679%
2025-06-05	8.41200	8.632200	8.1600	8.2800	-3.833%	2,627	-95.773%
2025-06-04	8.16000	8.610000	8.1000	8.6100	-1.034%	1,674	-95.935%
2025-06-03	8.40000	8.700000	8.2200	8.7000	+6.555%	2,587	-95.977%
2025-06-02	7.92000	8.250000	7.7400	8.1648	+6.313%	3,272	-95.713%
2025-05-30	8.04000	8.040000	7.5000	7.6800	-0.775%	3,866	-95.443%
2025-05-29	8.03400	8.225400	7.7400	7.7400	-3.731%	3,491	-95.478%
2025-05-28	8.34000	8.460000	8.0400	8.0400	-2.899%	1,510	-95.647%
2025-05-27	8.34000	8.490000	7.9800	8.2800	-2.817%	3,467	-95.773%
2025-05-23	8.46000	9.000000	8.4600	8.5200	-5.960%	3,387	-95.892%
2025-05-22	8.10000	9.900000	7.7400	9.0600	+11.029%	10,566	-96.137%
2025-05-21	7.32000	8.510400	7.3200	8.1600	+9.677%	5,220	-95.711%
2025-05-20	7.08000	7.918800	7.0800	7.4400	+6.897%	10,203	-95.296%
2025-05-19	7.68000	7.696800	6.5160	6.9600	-10.769%	8,955	-94.971%
2025-05-16	8.58000	8.580000	7.3800	7.8000	-6.475%	10,788	-95.513%
2025-05-15	7.56000	8.923200	7.4400	8.3400	+6.923%	20,906	-95.803%
2025-05-14	9.06000	9.622800	7.8000	7.8000	-38.389%	78,465	-95.513%
2025-05-13	7.20000	13.320000	6.0600	12.6600	+91.818%	430,700	-97.235%
2025-05-12	6.48000	6.840000	5.4300	6.6000	+22.222%	101,990	-94.697%
2025-05-09	7.27140	10.806000	3.7200	5.4000	-28.000%	225,257	-93.519%
2025-05-08	7.59000	8.190000	7.3800	7.5000	+5.042%	8,875	-95.333%
2025-05-07	6.96000	7.488000	6.9600	7.1400	0.000%	1,769	-95.098%
2025-05-06	7.11420	7.467000	7.0800	7.1400	+1.709%	2,774	-95.098%
2025-05-05	7.50000	7.500000	6.7800	7.0200	-7.143%	4,360	-95.014%
2025-05-02	7.56000	7.800000	7.0800	7.5600	+1.613%	7,710	-95.370%
2025-05-01	6.54000	7.500000	6.5400	7.4400	+10.714%	9,772	-95.296%
2025-04-30	6.60480	6.930000	6.4800	6.7200	0.000%	29,983	-94.792%
2025-04-29	7.20000	7.200000	6.4200	6.7200	-3.030%	66,980	-94.792%
2025-04-28	7.20000	7.380000	6.4200	6.9300	+1.646%	63,033	-94.949%
2025-04-25	7.02000	7.020000	6.6570	6.8178	+0.558%	5,126	-94.866%
2025-04-24	6.54000	6.930000	6.3000	6.7800	+6.604%	5,490	-94.838%
2025-04-23	6.18000	6.420000	5.8860	6.3600	+5.232%	1,653	-94.497%
2025-04-22	6.42000	6.420000	5.6400	6.0438	+5.026%	2,237	-94.209%
2025-04-21	6.30000	6.300000	5.3857	5.7546	-1.439%	1,722	-93.918%
2025-04-17	5.94660	6.540000	5.4000	5.8386	+1.821%	4,383	-94.005%
2025-04-16	6.60000	7.740000	5.4528	5.7342	-14.670%	10,072	-93.896%
2025-04-15	7.38000	7.380000	6.6000	6.7200	-9.677%	1,564	-94.792%
2025-04-14	7.98000	7.980000	7.1436	7.4400	0.000%	13,658	-95.296%
2025-04-11	7.80000	7.800000	7.3206	7.4400	+1.224%	5,778	-95.296%
2025-04-10	6.24000	7.500600	6.2400	7.3500	+15.566%	46,335	-95.238%
2025-04-09	6.00000	6.480000	5.7606	6.3600	+1.435%	37,925	-94.497%
2025-04-08	6.36000	6.660000	6.1452	6.2700	-2.236%	1,897	-94.418%
2025-04-07	5.85060	6.480000	5.8506	6.4134	-3.703%	56,023	-94.543%
2025-04-04	6.42000	6.660000	5.5632	6.6600	-0.893%	51,351	-94.745%
2025-04-03	6.32700	6.840000	6.3000	6.7200	-1.754%	40,525	-94.792%
2025-04-02	6.60000	6.840000	6.4200	6.8400	-1.554%	2,979	-94.883%
2025-04-01	6.99000	7.080000	6.6546	6.9480	+2.478%	4,415	-94.963%
2025-03-31	6.90600	6.906000	6.4800	6.7800	-7.377%	4,182	-94.838%
2025-03-28	7.44000	7.440000	6.4200	7.3200	-1.613%	17,618	-95.219%
2025-03-27	7.44000	7.500000	7.0800	7.4400	+7.518%	10,488	-95.296%
2025-03-26	6.90000	7.318200	6.7752	6.9198	+2.062%	7,149	-94.942%
2025-03-25	6.54000	6.840000	6.3246	6.7800	-0.877%	6,992	-94.838%
2025-03-24	7.08000	7.080000	6.4500	6.8400	+1.786%	6,167	-94.883%
2025-03-21	6.72000	7.038000	6.1800	6.7200	-0.885%	4,947	-94.792%
2025-03-20	6.42000	6.900000	6.0000	6.7800	+3.670%	7,063	-94.838%
2025-03-19	6.72000	6.720000	6.0000	6.5400	-0.909%	3,690	-94.648%
2025-03-18	6.54000	6.600000	5.6070	6.6000	+4.762%	19,372	-94.697%
2025-03-17	4.25750	6.600000	4.2120	6.3000	+47.971%	132,576	-94.444%
2025-03-14	4.20000	4.560000	4.0800	4.2576	+1.371%	17,397	-91.779%
2025-03-13	3.90720	4.439400	3.9072	4.2000	+2.760%	4,819	-91.667%
2025-03-12	4.20000	4.320000	3.9834	4.0872	-3.004%	157,498	-91.437%
2025-03-11	4.22220	4.320000	3.9600	4.2138	+2.316%	62,131	-91.694%
2025-03-10	4.36200	4.362000	3.9084	4.1184	-2.153%	18,203	-91.502%
2025-03-07	3.78900	4.229400	3.7800	4.2090	+10.647%	130,009	-91.684%
2025-03-06	4.38000	4.380000	3.6078	3.8040	-3.939%	30,660	-90.799%
2025-03-05	3.47940	4.199400	3.3810	3.9600	+18.449%	522,146	-91.162%
2025-03-04	3.24000	3.719400	3.1800	3.3432	+0.252%	12,401	-89.531%
2025-03-03	3.70800	3.750000	3.2400	3.3348	-14.492%	21,711	-89.505%
2025-02-28	4.20000	4.200000	3.7200	3.9000	+2.702%	9,174	-91.026%
2025-02-27	3.77940	3.900000	3.7447	3.7974	-1.906%	2,187	-90.783%
2025-02-26	3.65400	3.876000	3.6540	3.8712	+2.690%	3,473	-90.959%
2025-02-25	3.42540	3.804000	3.4254	3.7698	+3.780%	5,478	-90.716%
2025-02-24	4.13400	4.134000	3.5646	3.6325	-0.621%	28,886	-90.365%
2025-02-21	3.57180	3.804600	3.4800	3.6552	+2.335%	11,254	-90.425%
2025-02-20	3.84060	4.050000	3.3318	3.5718	-6.399%	29,871	-90.201%
2025-02-19	3.70260	3.844200	3.6012	3.8160	+2.963%	2,628	-90.828%
2025-02-18	3.90000	3.900000	3.6000	3.7062	+4.624%	5,654	-90.556%
2025-02-14	3.90000	4.078800	3.3528	3.5424	-5.987%	22,055	-90.120%
2025-02-13	3.82440	3.994200	3.7284	3.7680	-1.721%	6,396	-90.711%
2025-02-12	4.32000	4.320000	3.6606	3.8340	-6.946%	20,664	-90.871%
2025-02-11	3.93060	4.242000	3.7350	4.1202	+6.465%	4,432	-91.505%
2025-02-10	3.90000	3.928800	3.6600	3.8700	+5.738%	11,094	-90.956%
2025-02-07	3.55320	4.079400	3.5532	3.6600	-0.033%	8,659	-90.437%
2025-02-06	4.42320	4.599000	3.4800	3.6612	-19.711%	50,742	-90.440%
2025-02-05	4.62360	4.805400	4.1550	4.5600	+1.266%	30,942	-92.325%
2025-02-04	4.68000	4.903700	4.4286	4.5030	-3.199%	12,808	-92.227%
2025-02-03	5.73600	6.300000	4.3044	4.6518	-17.477%	50,836	-92.476%
2025-01-31	5.76000	5.939400	5.2200	5.6370	-0.053%	6,648	-93.791%
2025-01-30	5.94000	6.120000	5.4600	5.6400	-1.468%	5,649	-93.794%
2025-01-29	5.76000	6.180000	5.5800	5.7240	-5.545%	3,775	-93.885%
2025-01-28	6.06000	6.060000	5.8200	6.0600	+4.124%	2,599	-94.224%
2025-01-27	6.17760	6.900000	5.4000	5.8200	-3.960%	48,766	-93.986%
2025-01-24	5.94720	6.210000	5.9472	6.0600	+5.208%	5,750	-94.224%
2025-01-23	6.06000	6.060000	5.4000	5.7600	-6.796%	11,180	-93.924%
2025-01-22	6.24000	6.240000	5.7606	6.1800	+4.251%	6,409	-94.337%
2025-01-21	6.30000	6.425400	5.6412	5.9280	-0.403%	11,684	-94.096%
2025-01-17	6.36000	6.540000	5.7600	5.9520	-1.782%	10,598	-94.120%
2025-01-16	6.18000	6.240000	5.4180	6.0600	+2.031%	19,356	-94.224%
2025-01-15	6.24000	6.690000	5.7636	5.9394	-1.010%	27,258	-94.107%
2025-01-14	6.36000	7.380000	6.0000	6.0000	-5.660%	59,223	-94.167%
2025-01-13	7.44000	7.620000	6.3000	6.3600	-22.628%	31,591	-94.497%
2025-01-10	6.84000	8.280000	6.5700	8.2200	+23.423%	82,893	-95.742%
2025-01-08	6.96000	7.080000	6.4200	6.6600	-8.264%	9,256	-94.745%
2025-01-07	6.96000	7.466400	6.4806	7.2600	+4.310%	44,221	-95.179%
2025-01-06	7.08000	7.080000	6.4200	6.9600	+0.870%	37,364	-94.971%
2025-01-03	6.30000	7.020000	6.0600	6.9000	+1.779%	71,149	-94.928%
2025-01-02	5.58000	6.779400	5.4984	6.7794	+21.495%	69,418	-94.837%
2024-12-31	5.67480	6.540000	5.4042	5.5800	-2.105%	16,248	-93.728%
2024-12-30	6.00000	6.000000	5.5500	5.7000	-1.247%	10,253	-93.860%
2024-12-27	5.22000	6.060000	5.2200	5.7720	+9.318%	31,911	-93.936%
2024-12-26	5.26200	5.757000	4.9260	5.2800	+3.396%	14,563	-93.371%
2024-12-24	6.30000	6.300000	4.9200	5.1066	-17.840%	16,072	-93.146%
2024-12-23	5.40000	6.787200	5.3310	6.2154	+19.757%	35,799	-94.369%
2024-12-20	5.63460	5.634600	5.1792	5.1900	-10.816%	18,186	-93.256%
2024-12-19	4.83000	6.299400	4.7142	5.8194	+23.554%	44,090	-93.986%
2024-12-18	4.39380	5.086200	4.3200	4.7100	+7.197%	36,208	-92.569%
2024-12-17	4.21320	4.650600	3.9660	4.3938	+1.708%	41,986	-92.034%
2024-12-16	5.01540	5.100000	4.1556	4.3200	-15.294%	58,612	-91.898%
2024-12-13	5.10480	5.513400	4.9170	5.1000	-4.301%	14,666	-93.137%
2024-12-12	5.64000	5.827200	5.1060	5.3292	-11.171%	16,423	-93.432%
2024-12-11	6.18000	6.180000	5.4000	5.9994	+2.554%	24,424	-94.166%
2024-12-10	6.24000	6.300000	5.1486	5.8500	-1.515%	52,474	-94.017%
2024-12-09	6.72000	7.199400	5.9400	5.9400	-13.158%	48,450	-94.108%
2024-12-06	6.60000	7.320000	5.8206	6.8400	+4.587%	68,456	-94.883%
2024-12-05	7.08000	8.053200	6.3600	6.5400	-4.386%	54,184	-94.648%
2024-12-04	7.08000	7.320000	6.3930	6.8400	-4.202%	31,367	-94.883%
2024-12-03	9.72000	10.740000	6.6600	7.1400	-24.684%	78,845	-95.098%
2024-12-02	10.02000	10.980000	8.9406	9.4800	-5.389%	126,582	-96.308%
2024-11-29	11.40000	11.460000	9.8520	10.0200	-9.239%	28,031	-96.507%
2024-11-27	11.88000	12.540000	10.5000	11.0400	-2.646%	32,244	-96.830%
2024-11-26	10.32000	11.400000	9.9000	11.3400	+6.180%	25,690	-96.914%
2024-11-25	11.76000	11.940000	9.8400	10.6800	-15.640%	45,117	-96.723%
2024-11-22	11.70000	12.840000	9.7200	12.6600	-2.315%	49,690	-97.235%
2024-11-21	10.27200	13.668000	9.1200	12.9600	+20.000%	177,875	-97.299%
2024-11-20	12.99600	12.996000	10.3560	10.8000	-37.888%	49,580	-96.759%
2024-11-19	16.06800	17.592000	14.6400	17.3880	+6.937%	12,001	-97.987%
2024-11-18	15.18000	16.548000	14.5800	16.2600	+7.115%	6,058	-97.847%
2024-11-15	15.48000	16.296000	12.4560	15.1800	-1.938%	10,036	-97.694%
2024-11-14	16.41600	17.400000	14.4960	15.4800	-12.245%	10,112	-97.739%
2024-11-13	16.71600	18.600000	15.6840	17.6400	+5.679%	32,600	-98.016%
2024-11-12	16.24800	17.796000	15.8980	16.6920	-3.403%	26,369	-97.903%
2024-11-11	18.84000	18.840000	14.4000	17.2800	-0.552%	33,044	-97.975%
2024-11-08	18.60000	18.792000	15.6840	17.3760	-6.460%	16,095	-97.986%
2024-11-07	17.10000	18.576000	16.3800	18.5760	+14.667%	23,095	-98.116%
2024-11-06	15.57600	16.776000	13.6920	16.2000	+16.179%	35,422	-97.840%
2024-11-05	13.99200	14.988000	13.2000	13.9440	+2.560%	7,766	-97.490%
2024-11-04	13.65600	14.256000	13.0800	13.5960	-0.439%	1,990	-97.426%
2024-11-01	12.48000	13.656000	11.5680	13.6560	+9.004%	7,491	-97.437%
2024-10-31	14.30400	14.364000	11.7600	12.5280	-12.855%	19,935	-97.206%
2024-10-30	15.22800	15.300000	13.5120	14.3760	-7.704%	6,253	-97.565%
2024-10-29	15.85200	16.320000	14.7960	15.5760	-1.741%	3,739	-97.753%
2024-10-28	15.46800	16.800000	14.5800	15.8520	+2.483%	9,889	-97.792%
2024-10-25	17.11200	18.000000	14.9880	15.4680	-9.607%	9,486	-97.737%
2024-10-24	18.60000	19.248000	17.0400	17.1120	-8.000%	6,632	-97.955%
2024-10-23	18.60000	19.992000	18.1560	18.6000	-1.587%	6,861	-98.118%
2024-10-22	18.92400	20.184000	18.4560	18.9000	-3.137%	9,164	-98.148%
2024-10-21	20.14800	21.468000	18.1320	19.5120	-3.157%	6,816	-98.206%
2024-10-18	20.06400	22.788000	19.3440	20.1480	+0.419%	7,947	-98.263%
2024-10-17	19.57200	21.396000	19.5360	20.0640	+2.514%	5,254	-98.256%
2024-10-16	20.88000	21.588000	18.3240	19.5720	-8.009%	8,649	-98.212%
2024-10-15	21.72000	22.200000	20.4000	21.2760	-2.044%	1,762	-98.355%
2024-10-14	22.32000	22.872000	21.6120	21.7200	-2.688%	1,728	-98.389%
2024-10-11	22.08000	23.988000	21.6120	22.3200	+1.087%	3,449	-98.432%
2024-10-10	22.57200	23.136000	21.6120	22.0800	-2.180%	2,006	-98.415%
2024-10-09	22.80000	23.796000	21.7560	22.5720	-3.538%	1,480	-98.449%
2024-10-08	23.40000	24.000000	22.2000	23.4000	-2.010%	1,948	-98.504%
2024-10-07	25.04400	25.188000	23.4000	23.8800	+0.252%	2,001	-98.534%
2024-10-04	23.53200	25.524000	22.9200	23.8200	+2.057%	4,857	-98.531%
2024-10-03	23.72400	23.724000	22.5600	23.3400	+2.422%	766	-98.500%
2024-10-02	22.68000	23.244000	22.2000	22.7880	-2.615%	1,091	-98.464%
2024-10-01	23.70000	23.998000	22.6560	23.4000	-0.510%	3,157	-98.504%
2024-09-30	23.56800	24.144000	22.9920	23.5200	+3.104%	1,831	-98.512%
2024-09-27	24.48000	24.480000	22.8000	22.8120	+0.053%	1,600	-98.466%
2024-09-26	23.40000	24.000000	20.6760	22.8000	+4.396%	10,014	-98.465%
2024-09-25	21.84000	22.680000	21.6000	21.8400	-1.515%	3,817	-98.397%
2024-09-24	21.86400	23.388000	21.8400	22.1760	-3.398%	29,380	-98.422%
2024-09-23	23.74800	25.200000	22.8120	22.9560	-3.481%	1,487	-98.475%
2024-09-20	24.32400	25.740000	23.7600	23.7840	-5.619%	1,071	-98.528%
2024-09-19	24.25200	26.052000	23.1000	25.2000	+4.426%	3,674	-98.611%
2024-09-18	24.73200	26.184000	23.8200	24.1320	-1.228%	1,489	-98.550%
2024-09-17	24.45600	25.044000	22.3800	24.4320	+3.878%	1,467	-98.567%
2024-09-16	23.06400	25.200000	22.8000	23.5200	-6.622%	610	-98.512%
2024-09-13	24.25200	25.200000	23.6520	25.1880	-0.048%	1,086	-98.610%
2024-09-12	23.64000	25.560000	21.7800	25.2000	+10.526%	1,608	-98.611%
2024-09-11	21.72000	23.976000	21.6120	22.8000	+2.703%	1,927	-98.465%
2024-09-10	23.64000	23.640000	21.0120	22.2000	-2.375%	1,947	-98.423%
2024-09-09	23.76000	24.468000	20.6040	22.7400	-3.366%	5,229	-98.461%
2024-09-06	31.12800	31.128000	22.9320	23.5320	-24.402%	4,716	-98.513%
2024-09-05	31.59600	33.600000	30.5040	31.1280	-2.846%	1,053	-98.876%
2024-09-04	32.40000	35.832000	31.5840	32.0400	-4.164%	1,909	-98.908%
2024-09-03	34.27200	36.576000	32.4240	33.4320	-0.783%	3,029	-98.953%
2024-08-30	34.80000	34.986000	33.5280	33.6960	-3.172%	628	-98.961%
2024-08-29	34.52400	36.000000	33.6000	34.8000	-2.060%	603	-98.994%
2024-08-28	34.21200	36.960000	33.9960	35.5320	+4.334%	730	-99.015%
2024-08-27	36.30000	37.200000	32.2800	34.0560	-9.905%	3,456	-98.972%
2024-08-26	39.56400	40.800000	36.3960	37.8000	-10.000%	3,023	-99.074%
2024-08-23	40.80000	43.320000	39.1320	42.0000	-5.405%	5,784	-99.167%
2024-08-22	45.72000	48.456000	42.0000	44.4000	-1.333%	1,900	-99.212%
2024-08-21	46.80000	50.376000	44.5800	45.0000	-0.662%	1,988	-99.222%
2024-08-20	47.18400	48.480000	43.3200	45.3000	-1.178%	1,743	-99.227%
2024-08-19	45.60000	48.624000	45.4800	45.8400	+0.792%	1,754	-99.236%
2024-08-16	42.33600	46.800000	42.3120	45.4800	+0.798%	1,743	-99.230%
2024-08-15	45.60000	45.600000	42.0720	45.1200	+0.777%	1,588	-99.224%
2024-08-14	47.17200	48.372000	42.6120	44.7720	-3.741%	1,568	-99.218%

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

XTKG
X3 Holdings Co., Ltd.
stock NASDAQ