Dark

XTKG
X3 Holdings Co., Ltd.
stock NASDAQ

At Close

Mar 11, 2026 3:59:30 PM EDT

1.15USD-5.372%(-0.07)119,927

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 11, 2026 9:25:30 AM EDT

1.17USD-3.306%(-0.04)1,486

After-hours

Mar 11, 2026 4:48:30 PM EDT

1.14USD-0.271%(0.00)788

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-11	1.1450	1.1450	1.1450	1.1450	-5.372%	119,927	0.000%
2026-03-10	1.1000	1.2300	1.1000	1.2100	+5.217%	368,912	-5.372%
2026-03-09	1.1800	1.2000	1.1000	1.1500	-5.738%	415,220	-0.435%
2026-03-06	1.2200	1.3200	1.2000	1.2200	-6.870%	227,372	-6.148%
2026-03-05	1.2000	1.3900	1.2000	1.3100	-2.093%	300,617	-12.595%
2026-03-04	1.2390	1.5510	1.1910	1.3380	+2.294%	534,225	-14.425%
2026-03-03	1.5840	1.5840	1.1820	1.3080	-2.679%	198,183	-12.462%
2026-03-02	1.3440	1.4130	1.2300	1.3440	-9.677%	270,524	-14.807%
2026-02-27	1.5000	1.7850	1.2870	1.4880	-11.270%	635,076	-23.051%
2026-02-26	1.8000	1.8000	1.5510	1.6770	-6.208%	827,929	-31.723%
2026-02-25	1.9200	2.0340	1.6830	1.7880	-12.993%	746,105	-35.962%
2026-02-24	2.0820	2.1570	1.7640	2.0550	+5.061%	1,526,312	-44.282%
2026-02-23	2.4600	2.5440	1.8300	1.9560	-18.193%	4,918,059	-41.462%
2026-02-20	2.5860	2.5860	2.2980	2.3910	-22.320%	538,874	-52.112%
2026-02-19	3.1260	3.1470	2.9490	3.0780	-2.933%	367,964	-62.801%
2026-02-18	3.4680	3.4980	3.0180	3.1710	-11.176%	555,376	-63.892%
2026-02-17	3.7320	3.8400	3.2850	3.5700	-31.094%	778,039	-67.927%
2026-02-13	5.7000	5.7000	5.1180	5.1810	-8.962%	407,680	-77.900%
2026-02-12	6.0000	6.1500	5.5890	5.6910	-15.689%	323,194	-79.881%
2026-02-11	7.1340	7.2750	5.8860	6.7500	+9.329%	1,902,403	-83.037%
2026-02-10	6.6000	6.6000	6.0660	6.1740	-14.286%	206,186	-81.454%
2026-02-09	7.6500	7.6590	6.6000	7.2030	-12.691%	294,509	-84.104%
2026-02-06	8.7000	8.9820	7.5000	8.2500	-8.333%	501,339	-86.121%
2026-02-05	8.8530	14.8860	8.5260	9.0000	+11.111%	6,230,349	-87.278%
2026-02-04	11.2740	11.9490	8.0880	8.1000	-33.742%	459,658	-85.864%
2026-02-03	11.8500	13.6380	10.9800	12.2250	+23.335%	1,115,594	-90.634%
2026-02-02	9.0960	12.2160	7.6500	9.9120	+55.482%	3,645,294	-88.448%
2026-01-30	7.7520	9.4620	6.2400	6.3750	-25.229%	889,611	-82.039%
2026-01-29	11.1030	11.1870	5.1750	8.5260	-36.844%	475,782	-86.570%
2026-01-28	13.6590	15.6570	10.9500	13.5000	-25.150%	639,473	-91.519%
2026-01-27	20.6970	21.5250	12.6000	18.0360	+125.169%	11,426,442	-93.652%
2026-01-26	4.5000	10.6920	4.5000	8.0100	+94.323%	13,392,593	-85.705%
2026-01-23	3.6300	6.2400	3.5460	4.1220	+17.436%	4,220,908	-72.222%
2026-01-22	3.5790	3.9000	3.4350	3.5100	+1.036%	149,075	-67.379%
2026-01-21	3.9780	3.9780	3.3750	3.4740	-12.670%	126,218	-67.041%
2026-01-20	3.6030	3.9780	3.3000	3.9780	-3.634%	117,410	-71.217%
2026-01-16	3.9990	4.2330	3.6630	4.1280	-3.911%	1,397,349	-72.263%
2026-01-15	4.6500	4.7340	4.1850	4.2960	-9.880%	152,670	-73.347%
2026-01-14	4.7250	5.7000	4.3530	4.7670	+0.697%	195,309	-75.981%
2026-01-13	5.2500	5.3190	4.5870	4.7340	-16.947%	118,287	-75.813%
2026-01-12	6.2010	6.2010	5.2500	5.7000	-11.628%	106,573	-79.912%
2026-01-09	6.9600	7.0680	6.2730	6.4500	-8.744%	115,775	-82.248%
2026-01-08	7.5000	7.6560	6.9270	7.0680	-10.282%	95,148	-83.800%
2026-01-07	8.7780	8.7780	7.5180	7.8780	-5.979%	73,857	-85.466%
2026-01-06	9.0000	9.0960	8.1030	8.3790	-6.776%	74,465	-86.335%
2026-01-05	9.7620	9.7620	8.1000	8.9880	-6.463%	67,250	-87.261%
2026-01-02	10.4160	10.5000	8.7090	9.6090	-12.343%	139,473	-88.084%
2025-12-31	11.7000	11.7450	9.7500	10.9620	-12.855%	134,499	-89.555%
2025-12-30	13.3050	15.3000	10.7100	12.5790	-18.265%	163,653	-90.898%
2025-12-29	19.7460	19.7460	13.8060	15.3900	-38.356%	231,080	-92.560%
2025-12-26	31.5180	33.0300	18.2160	24.9660	-15.427%	526,763	-95.414%
2025-12-24	36.0000	37.5300	25.9200	29.5200	-0.061%	736,476	-96.121%
2025-12-23	304.2000	308.7000	26.8380	29.5380	-90.404%	440,699	-96.124%
2025-12-22	325.8000	334.8000	302.4000	307.8000	-12.755%	11,671	-99.628%
2025-12-19	331.2000	455.4000	329.4000	352.8000	+5.946%	114,629	-99.675%
2025-12-18	333.0000	336.6000	315.0000	333.0000	+4.520%	46,573	-99.656%
2025-12-17	292.1760	325.8000	288.0000	318.6000	+10.625%	52,477	-99.641%
2025-12-16	304.2000	307.8000	286.2000	288.0000	-3.030%	3,655	-99.602%
2025-12-15	318.6000	318.6000	297.0000	297.0000	-5.172%	2,694	-99.614%
2025-12-12	309.6000	336.6000	297.0000	313.2000	+4.192%	3,291	-99.634%
2025-12-11	313.2000	313.2000	295.2000	300.6000	-1.183%	2,621	-99.619%
2025-12-10	300.6000	309.6000	288.0000	304.2000	+1.198%	617	-99.624%
2025-12-09	313.2000	352.8000	277.4340	300.6000	-4.023%	3,483	-99.619%
2025-12-08	315.0000	315.0000	295.2000	313.2000	+2.959%	2,114	-99.634%
2025-12-05	295.2000	315.0000	295.2000	304.2000	+2.424%	1,922	-99.624%
2025-12-04	279.0000	306.0000	279.0000	297.0000	+3.774%	3,457	-99.614%
2025-12-03	309.6000	312.3000	279.0000	286.2000	-5.917%	6,275	-99.600%
2025-12-02	300.6000	316.8000	298.8000	304.2000	+2.424%	408	-99.624%
2025-12-01	304.2000	320.4000	297.0000	297.0000	-1.198%	1,292	-99.614%
2025-11-28	376.2000	376.2000	284.9400	300.6000	-15.657%	3,644	-99.619%
2025-11-26	369.0000	381.6000	349.2180	356.4000	-3.415%	4,357	-99.679%
2025-11-25	333.0000	385.2000	333.0000	369.0000	+10.811%	5,291	-99.690%
2025-11-24	313.2000	365.4000	313.2000	333.0000	+0.543%	4,929	-99.656%
2025-11-21	295.2000	342.0000	295.2000	331.2000	+6.358%	1,542	-99.654%
2025-11-20	325.8000	345.5820	298.8000	311.4000	-8.466%	6,216	-99.632%
2025-11-19	300.6000	342.0000	300.6000	340.2000	+10.526%	6,307	-99.663%
2025-11-18	313.2000	313.2000	291.6000	307.8000	-2.286%	7,124	-99.628%
2025-11-17	284.4000	322.2000	284.4000	315.0000	+7.362%	4,062	-99.637%
2025-11-14	297.0000	304.2000	279.0000	293.4000	-1.807%	2,932	-99.610%
2025-11-13	286.2000	315.0000	273.6000	298.8000	+7.097%	4,626	-99.617%
2025-11-12	271.8000	280.8000	270.0000	279.0000	+2.649%	2,422	-99.590%
2025-11-11	289.8000	289.8000	270.0000	271.8000	-1.307%	2,453	-99.579%
2025-11-10	291.6000	304.2000	273.6000	275.4000	-5.556%	2,646	-99.584%
2025-11-07	282.6000	298.8000	273.6000	291.6000	0.000%	2,876	-99.607%
2025-11-06	284.4000	300.6000	270.0000	291.6000	0.000%	2,912	-99.607%
2025-11-05	297.0000	304.2000	273.6000	291.6000	+1.250%	2,126	-99.607%
2025-11-04	300.6000	313.1820	288.0000	288.0000	-6.977%	2,236	-99.602%
2025-11-03	313.2000	329.4000	298.8000	309.6000	-1.149%	542	-99.630%
2025-10-31	284.4000	322.2000	282.6000	313.2000	+10.828%	9,031	-99.634%
2025-10-30	275.4000	285.3000	271.8000	282.6000	+2.614%	176	-99.595%
2025-10-29	280.8000	291.6000	275.4000	275.4000	-4.969%	328	-99.584%
2025-10-28	282.6000	307.8000	282.6000	289.8000	+0.625%	330	-99.605%
2025-10-27	306.0000	306.0000	288.0000	288.0000	-2.439%	165	-99.602%
2025-10-24	289.8000	328.6800	284.4000	295.2000	+5.128%	849	-99.612%
2025-10-23	361.8000	396.0000	275.4000	280.8000	-23.902%	4,203	-99.592%
2025-10-22	345.6000	374.4000	345.6000	369.0000	+5.128%	54,876	-99.690%
2025-10-21	329.4000	352.8000	322.2000	351.0000	+8.333%	49,338	-99.674%
2025-10-20	270.0000	329.4000	270.0000	324.0000	+20.000%	830	-99.647%
2025-10-17	266.4000	280.8000	262.8000	270.0000	+2.041%	194	-99.576%
2025-10-16	280.8000	280.8000	264.6000	264.6000	-5.161%	46	-99.567%
2025-10-15	252.0000	285.9840	250.2000	279.0000	+11.511%	172	-99.590%
2025-10-14	255.6000	264.6000	237.6000	250.2000	-0.387%	106	-99.542%
2025-10-13	228.6000	253.8000	228.6000	251.1720	+10.308%	292	-99.544%
2025-10-10	264.6000	264.6000	216.0000	227.7000	-11.538%	973	-99.497%
2025-10-09	271.8000	279.0000	250.2000	257.4000	-5.298%	1,052	-99.555%
2025-10-08	271.8000	291.6000	268.2000	271.8000	-2.581%	383	-99.579%
2025-10-07	298.8000	300.6000	271.8000	279.0000	-7.738%	300	-99.590%
2025-10-06	313.2000	318.6000	288.0000	302.4000	-3.448%	273	-99.621%
2025-10-03	316.8000	325.6380	309.6000	313.2000	-1.778%	162	-99.634%
2025-10-02	304.2000	322.2000	302.4000	318.8700	+3.900%	262	-99.641%
2025-10-01	304.2000	306.9000	291.6000	306.9000	+2.711%	118	-99.627%
2025-09-30	325.8000	325.8000	279.0180	298.8000	-5.949%	349	-99.617%
2025-09-29	342.0000	342.9000	306.0000	317.7000	-5.108%	749	-99.640%
2025-09-26	342.0000	343.8000	333.0180	334.8000	-2.105%	229	-99.658%
2025-09-25	333.0000	352.8000	333.0000	342.0000	-3.061%	136	-99.665%
2025-09-24	338.4000	363.6000	333.0000	352.8000	+3.704%	1,576	-99.675%
2025-09-23	334.8000	340.2000	328.5000	340.2000	0.000%	782	-99.663%
2025-09-22	336.6000	342.0000	334.8000	340.2000	+1.613%	363	-99.663%
2025-09-19	333.0000	351.0000	333.0000	334.8000	-4.124%	565	-99.658%
2025-09-18	343.8000	381.6000	338.4000	349.2000	+1.571%	61,281	-99.672%
2025-09-17	334.8000	349.3800	325.8000	343.8000	0.000%	30,071	-99.667%
2025-09-16	354.6000	356.4000	325.5840	343.8000	+6.111%	33,884	-99.667%
2025-09-15	374.4000	437.4000	324.0000	324.0000	-14.286%	7,318	-99.647%
2025-09-12	381.6000	383.4000	372.8340	378.0000	-0.943%	180	-99.697%
2025-09-11	394.2000	394.2000	369.0000	381.6000	+3.415%	610	-99.700%
2025-09-10	360.0000	410.2200	345.6000	369.0000	+8.466%	5,116	-99.690%
2025-09-09	397.8000	409.5000	333.5400	340.2000	-13.699%	10,151	-99.663%
2025-09-08	396.0000	412.2000	390.9060	394.2000	+0.922%	49,422	-99.710%
2025-09-05	392.4000	396.0000	381.6000	390.6000	+0.930%	6,747	-99.707%
2025-09-04	396.0000	396.0000	363.6000	387.0000	0.000%	28,526	-99.704%
2025-09-03	372.6000	390.6000	363.6000	387.0000	+1.655%	26,952	-99.704%
2025-09-02	383.4000	383.4000	358.2000	380.7000	-6.000%	22,051	-99.699%
2025-08-29	403.2000	408.6000	390.6180	405.0000	+1.351%	174	-99.717%
2025-08-28	396.0000	410.4000	392.4000	399.6000	+1.365%	76	-99.713%
2025-08-27	379.8000	405.0000	379.8000	394.2180	+5.293%	67	-99.710%
2025-08-26	382.7340	396.0000	369.5940	374.4000	-5.882%	111	-99.694%
2025-08-25	406.8000	415.7820	387.0000	397.8000	-0.897%	146	-99.712%
2025-08-22	383.4000	408.6000	383.4000	401.4000	+0.905%	66	-99.715%
2025-08-21	381.6000	400.6440	369.0000	397.8000	+4.690%	78	-99.712%
2025-08-20	421.9020	421.9020	360.0000	379.9800	-8.213%	151	-99.699%
2025-08-19	435.6000	455.4000	379.8000	413.9820	-4.541%	261	-99.723%
2025-08-18	405.0000	437.4000	401.4000	433.6740	+10.014%	277	-99.736%
2025-08-15	401.4000	402.0660	381.6000	394.2000	+6.053%	237	-99.710%
2025-08-14	370.8000	385.2000	352.8000	371.7000	-4.398%	1,169	-99.692%
2025-08-13	376.2000	406.8000	376.2000	388.8000	-0.461%	108	-99.706%
2025-08-12	350.1000	401.9040	350.1000	390.6000	+13.613%	212	-99.707%
2025-08-11	336.6000	356.4000	316.8180	343.8000	+3.243%	296	-99.667%
2025-08-08	403.2000	428.4000	333.0000	333.0000	-21.941%	905	-99.656%
2025-08-07	369.0000	441.0000	367.2000	426.6000	+14.770%	1,132	-99.732%
2025-08-06	340.2000	388.8000	316.8000	371.7000	+18.338%	18,551	-99.692%
2025-08-05	334.8000	357.5700	306.0000	314.1000	-1.966%	17,914	-99.635%
2025-08-04	396.0000	489.6000	320.4000	320.4000	-15.238%	2,677	-99.643%
2025-08-01	343.8000	378.0000	341.1000	378.0000	+9.948%	344	-99.697%
2025-07-31	334.8000	349.2000	322.2000	343.8000	+2.413%	217	-99.667%
2025-07-30	333.0000	347.4000	333.0000	335.7000	+2.473%	409	-99.659%
2025-07-29	313.2000	333.0000	313.2000	327.6000	+4.000%	288	-99.650%
2025-07-28	311.4000	327.6000	306.9000	315.0000	-2.778%	180	-99.637%
2025-07-25	326.6820	332.3700	318.6000	324.0000	+2.273%	83	-99.647%
2025-07-24	340.2000	340.2000	311.4000	316.8000	-6.878%	994	-99.639%
2025-07-23	336.6000	342.0000	334.8000	340.2000	0.000%	167	-99.663%
2025-07-22	324.0000	341.8020	320.4000	340.2000	+5.000%	605	-99.663%
2025-07-21	295.2000	325.8000	295.2000	324.0000	+11.111%	763	-99.647%
2025-07-18	282.6000	297.0000	261.0000	291.6000	+7.072%	453	-99.607%
2025-07-17	295.2000	309.6000	270.0000	272.3400	-10.101%	422	-99.580%
2025-07-16	322.2000	324.0000	288.0000	302.9400	-4.375%	172	-99.622%
2025-07-15	320.7600	332.6400	299.7000	316.8000	-3.297%	489	-99.639%
2025-07-14	320.4000	338.4000	311.4000	327.6000	+4.000%	181	-99.650%
2025-07-11	340.2000	346.6080	315.0000	315.0000	-5.405%	446	-99.637%
2025-07-10	311.4000	341.1000	311.4000	333.0000	+4.108%	230	-99.656%
2025-07-09	302.4180	327.6000	302.4180	319.8600	+2.126%	346	-99.642%
2025-07-08	322.7400	329.4000	308.5560	313.2000	-2.793%	240	-99.634%
2025-07-07	295.2000	322.2000	295.2000	322.2000	+5.917%	99	-99.645%
2025-07-03	286.2000	315.0000	286.2000	304.2000	+8.997%	367	-99.624%
2025-07-02	271.8000	302.3820	271.8000	279.0900	-1.743%	150	-99.590%
2025-07-01	273.6720	286.4520	273.6720	284.0400	-1.988%	41	-99.597%
2025-06-30	261.0000	305.9820	261.0000	289.8000	+10.274%	264	-99.605%
2025-06-27	253.8000	273.9060	244.8000	262.8000	-3.947%	111	-99.564%
2025-06-26	275.4000	284.4000	266.4000	273.6000	-6.173%	260	-99.582%
2025-06-25	244.8000	297.0000	225.0000	291.6000	+26.563%	4,945	-99.607%
2025-06-24	336.6000	347.4000	230.4000	230.4000	-41.818%	2,391	-99.503%
2025-06-23	295.2000	403.2000	250.2000	396.0000	+34.146%	1,735	-99.711%
2025-06-20	296.7120	300.6000	279.0000	295.2000	+5.806%	46	-99.612%
2025-06-18	300.6000	300.6000	261.0000	279.0000	-3.487%	46	-99.590%
2025-06-17	289.8000	295.5060	275.4000	289.0800	+6.358%	135	-99.604%
2025-06-16	289.8000	298.8000	271.8000	271.8000	-8.485%	125	-99.579%
2025-06-13	295.2000	307.8000	293.4000	297.0000	+0.255%	173	-99.614%
2025-06-12	288.0000	302.4000	288.0000	296.2440	+4.165%	101	-99.613%
2025-06-11	284.4000	299.9700	275.4000	284.4000	+1.935%	217	-99.597%
2025-06-10	286.2000	315.0000	279.0000	279.0000	-1.022%	566	-99.590%
2025-06-09	241.2000	295.2000	241.2000	281.8800	+16.000%	447	-99.594%
2025-06-06	248.4000	248.4000	238.7160	243.0000	-2.174%	142	-99.529%
2025-06-05	252.3600	258.9660	244.8000	248.4000	-3.833%	88	-99.539%
2025-06-04	244.8000	258.3000	243.0000	258.3000	-1.034%	56	-99.557%
2025-06-03	252.0000	261.0000	246.6000	261.0000	+6.555%	86	-99.561%
2025-06-02	237.6000	247.5000	232.2000	244.9440	+6.312%	109	-99.533%
2025-05-30	241.2000	241.2000	225.0000	230.4000	-0.775%	129	-99.503%
2025-05-29	241.0200	246.7620	232.2000	232.2000	-3.731%	116	-99.507%
2025-05-28	250.2000	253.8000	241.2000	241.2000	-2.899%	50	-99.525%
2025-05-27	250.2000	254.7000	239.4000	248.4000	-2.817%	116	-99.539%
2025-05-23	253.8000	270.0000	253.8000	255.6000	-5.960%	113	-99.552%
2025-05-22	243.0000	297.0000	232.2000	271.8000	+11.029%	352	-99.579%
2025-05-21	219.6000	255.3120	219.6000	244.8000	+9.677%	174	-99.532%
2025-05-20	212.4000	237.5640	212.4000	223.2000	+6.897%	340	-99.487%
2025-05-19	230.4000	230.9040	195.4800	208.8000	-10.769%	298	-99.452%
2025-05-16	257.4000	257.4000	221.4000	234.0000	-6.475%	360	-99.511%
2025-05-15	226.8000	267.6960	223.2000	250.2000	+6.923%	697	-99.542%
2025-05-14	271.8000	288.6840	234.0000	234.0000	-38.389%	2,616	-99.511%
2025-05-13	216.0000	399.6000	181.8000	379.8000	+91.818%	14,357	-99.699%
2025-05-12	194.4000	205.2000	162.9000	198.0000	+22.222%	3,400	-99.422%
2025-05-09	218.1420	324.1800	111.6000	162.0000	-28.000%	7,509	-99.293%
2025-05-08	227.7000	245.7000	221.4000	225.0000	+5.042%	296	-99.491%
2025-05-07	208.8000	224.6400	208.8000	214.2000	0.000%	59	-99.465%
2025-05-06	213.4260	224.0100	212.4000	214.2000	+1.709%	92	-99.465%
2025-05-05	225.0000	225.0000	203.4000	210.6000	-7.143%	145	-99.456%
2025-05-02	226.8000	234.0000	212.4000	226.8000	+1.613%	257	-99.495%
2025-05-01	196.2000	225.0000	196.2000	223.2000	+10.714%	326	-99.487%
2025-04-30	198.1440	207.9000	194.4000	201.6000	0.000%	999	-99.432%
2025-04-29	216.0000	216.0000	192.6000	201.6000	-3.030%	2,233	-99.432%
2025-04-28	216.0000	221.4000	192.6000	207.9000	+1.646%	2,101	-99.449%
2025-04-25	210.6000	210.6000	199.7100	204.5340	+0.558%	171	-99.440%
2025-04-24	196.2000	207.9000	189.0000	203.4000	+6.604%	183	-99.437%
2025-04-23	185.4000	192.6000	176.5800	190.8000	+5.232%	55	-99.400%
2025-04-22	192.6000	192.6000	169.2000	181.3140	+5.026%	75	-99.368%
2025-04-21	189.0000	189.0000	161.5680	172.6380	-1.439%	57	-99.337%
2025-04-17	178.3980	196.2000	162.0000	175.1580	+1.821%	146	-99.346%
2025-04-16	198.0000	232.2000	163.5840	172.0260	-14.670%	336	-99.334%
2025-04-15	221.4000	221.4000	198.0000	201.6000	-9.677%	52	-99.432%
2025-04-14	239.4000	239.4000	214.3080	223.2000	0.000%	455	-99.487%
2025-04-11	234.0000	234.0000	219.6180	223.2000	+1.224%	193	-99.487%
2025-04-10	187.2000	225.0180	187.2000	220.5000	+15.566%	1,544	-99.481%
2025-04-09	180.0000	194.4000	172.8180	190.8000	+1.435%	1,264	-99.400%
2025-04-08	190.8000	199.8000	184.3560	188.1000	-2.236%	63	-99.391%
2025-04-07	175.5180	194.4000	175.5180	192.4020	-3.703%	1,867	-99.405%
2025-04-04	192.6000	199.8000	166.8960	199.8000	-0.893%	1,712	-99.427%
2025-04-03	189.8100	205.2000	189.0000	201.6000	-1.754%	1,351	-99.432%
2025-04-02	198.0000	205.2000	192.6000	205.2000	-1.554%	99	-99.442%
2025-04-01	209.7000	212.4000	199.6380	208.4400	+2.478%	147	-99.451%
2025-03-31	207.1800	207.1800	194.4000	203.4000	-7.377%	139	-99.437%
2025-03-28	223.2000	223.2000	192.6000	219.6000	-1.613%	587	-99.479%
2025-03-27	223.2000	225.0000	212.4000	223.2000	+7.518%	350	-99.487%
2025-03-26	207.0000	219.5460	203.2560	207.5940	+2.062%	238	-99.448%
2025-03-25	196.2000	205.2000	189.7380	203.4000	-0.877%	233	-99.437%
2025-03-24	212.4000	212.4000	193.5000	205.2000	+1.786%	206	-99.442%
2025-03-21	201.6000	211.1400	185.4000	201.6000	-0.885%	165	-99.432%
2025-03-20	192.6000	207.0000	180.0000	203.4000	+3.670%	235	-99.437%
2025-03-19	201.6000	201.6000	180.0000	196.2000	-0.909%	123	-99.416%
2025-03-18	196.2000	198.0000	168.2100	198.0000	+4.762%	646	-99.422%
2025-03-17	127.7280	198.0000	126.3600	189.0000	+47.971%	4,419	-99.394%
2025-03-14	126.0000	136.8000	122.4000	127.7280	+1.371%	580	-99.104%
2025-03-13	117.2160	133.1820	117.2160	126.0000	+2.760%	161	-99.091%
2025-03-12	126.0000	129.6000	119.5020	122.6160	-3.004%	5,250	-99.066%
2025-03-11	126.6660	129.6000	118.8000	126.4140	+2.316%	2,071	-99.094%
2025-03-10	130.8600	130.8600	117.2520	123.5520	-2.153%	607	-99.073%
2025-03-07	113.6700	126.8820	113.4000	126.2700	+10.647%	4,334	-99.093%
2025-03-06	131.4000	131.4000	108.2340	114.1200	-3.939%	1,022	-98.997%
2025-03-05	104.3820	125.9820	101.4300	118.8000	+18.449%	17,405	-99.036%
2025-03-04	97.2000	111.5820	95.4000	100.2960	+0.252%	413	-98.858%
2025-03-03	111.2400	112.5000	97.2000	100.0440	-14.492%	724	-98.856%
2025-02-28	126.0000	126.0000	111.6000	117.0000	+2.702%	306	-99.021%
2025-02-27	113.3820	117.0000	112.3380	113.9220	-1.906%	73	-98.995%
2025-02-26	109.6200	116.2800	109.6200	116.1360	+2.690%	116	-99.014%
2025-02-25	102.7620	114.1200	102.7620	113.0940	+3.783%	183	-98.988%
2025-02-24	124.0200	124.0200	106.9380	108.9720	-0.624%	963	-98.949%
2025-02-21	107.1540	114.1380	104.4000	109.6560	+2.335%	375	-98.956%
2025-02-20	115.2180	121.5000	99.9540	107.1540	-6.399%	996	-98.931%
2025-02-19	111.0780	115.3260	108.0360	114.4800	+2.963%	88	-99.000%
2025-02-18	117.0000	117.0000	108.0000	111.1860	+4.624%	188	-98.970%
2025-02-14	117.0000	122.3640	100.5840	106.2720	-5.987%	735	-98.923%
2025-02-13	114.7320	119.8260	111.8520	113.0400	-1.721%	213	-98.987%
2025-02-12	129.6000	129.6000	109.8180	115.0200	-6.946%	689	-99.005%
2025-02-11	117.9180	127.2600	112.0500	123.6060	+6.465%	148	-99.074%
2025-02-10	117.0000	117.8640	109.8000	116.1000	+5.738%	370	-99.014%
2025-02-07	106.5960	122.3820	106.5960	109.8000	-0.033%	289	-98.957%
2025-02-06	132.6960	137.9700	104.4000	109.8360	-19.711%	1,691	-98.958%
2025-02-05	138.7080	144.1620	124.6500	136.8000	+1.266%	1,031	-99.163%
2025-02-04	140.4000	147.1140	132.8580	135.0900	-3.199%	427	-99.152%
2025-02-03	172.0800	189.0000	129.1320	139.5540	-17.477%	1,695	-99.180%
2025-01-31	172.8000	178.1820	156.6000	169.1100	-0.053%	222	-99.323%
2025-01-30	178.2000	183.6000	163.8000	169.2000	-1.468%	188	-99.323%
2025-01-29	172.8000	185.4000	167.4000	171.7200	-5.545%	126	-99.333%
2025-01-28	181.8000	181.8000	174.6000	181.8000	+4.124%	87	-99.370%
2025-01-27	185.3280	207.0000	162.0000	174.6000	-3.960%	1,626	-99.344%
2025-01-24	178.4160	186.3000	178.4160	181.8000	+5.208%	192	-99.370%
2025-01-23	181.8000	181.8000	162.0000	172.8000	-6.796%	373	-99.337%
2025-01-22	187.2000	187.2000	172.8180	185.4000	+4.251%	214	-99.382%
2025-01-21	189.0000	192.7620	169.2360	177.8400	-0.403%	389	-99.356%
2025-01-17	190.8000	196.2000	172.8000	178.5600	-1.782%	353	-99.359%
2025-01-16	185.4000	187.2000	162.5400	181.8000	+2.031%	645	-99.370%
2025-01-15	187.2000	200.7000	172.9080	178.1820	-1.010%	909	-99.357%
2025-01-14	190.8000	221.4000	180.0000	180.0000	-5.660%	1,974	-99.364%
2025-01-13	223.2000	228.6000	189.0000	190.8000	-22.628%	1,053	-99.400%
2025-01-10	205.2000	248.4000	197.1000	246.6000	+23.423%	2,763	-99.536%
2025-01-08	208.8000	212.4000	192.6000	199.8000	-8.264%	309	-99.427%
2025-01-07	208.8000	223.9920	194.4180	217.8000	+4.310%	1,474	-99.474%
2025-01-06	212.4000	212.4000	192.6000	208.8000	+0.870%	1,245	-99.452%
2025-01-03	189.0000	210.6000	181.8000	207.0000	+1.779%	2,372	-99.447%
2025-01-02	167.4000	203.3820	164.9520	203.3820	+21.495%	2,314	-99.437%
2024-12-31	170.2440	196.2000	162.1260	167.4000	-2.105%	542	-99.316%
2024-12-30	180.0000	180.0000	166.5000	171.0000	-1.247%	342	-99.330%
2024-12-27	156.6000	181.8000	156.6000	173.1600	+9.318%	1,064	-99.339%
2024-12-26	157.8600	172.7100	147.7800	158.4000	+3.396%	485	-99.277%
2024-12-24	189.0000	189.0000	147.6000	153.1980	-17.840%	536	-99.253%
2024-12-23	162.0000	203.6160	159.9300	186.4620	+19.757%	1,193	-99.386%
2024-12-20	169.0380	169.0380	155.3760	155.7000	-10.816%	606	-99.265%
2024-12-19	144.9000	188.9820	141.4260	174.5820	+23.554%	1,470	-99.344%
2024-12-18	131.8140	152.5860	129.6000	141.3000	+7.197%	1,207	-99.190%
2024-12-17	126.3960	139.5180	118.9800	131.8140	+1.708%	1,400	-99.131%
2024-12-16	150.4620	153.0000	124.6680	129.6000	-15.294%	1,954	-99.117%
2024-12-13	153.1440	165.4020	147.5100	153.0000	-4.301%	489	-99.252%
2024-12-12	169.2000	174.8160	153.1800	159.8760	-11.171%	547	-99.284%
2024-12-11	185.4000	185.4000	162.0000	179.9820	+2.554%	814	-99.364%
2024-12-10	187.2000	189.0000	154.4580	175.5000	-1.515%	1,749	-99.348%
2024-12-09	201.6000	215.9820	178.2000	178.2000	-13.158%	1,615	-99.357%
2024-12-06	198.0000	219.6000	174.6180	205.2000	+4.587%	2,282	-99.442%
2024-12-05	212.4000	241.5960	190.8000	196.2000	-4.386%	1,806	-99.416%
2024-12-04	212.4000	219.6000	191.7900	205.2000	-4.202%	1,046	-99.442%
2024-12-03	291.6000	322.2000	199.8000	214.2000	-24.684%	2,628	-99.465%
2024-12-02	300.6000	329.4000	268.2180	284.4000	-5.389%	4,219	-99.597%
2024-11-29	342.0000	343.8000	295.5600	300.6000	-9.239%	934	-99.619%
2024-11-27	356.4000	376.2000	315.0000	331.2000	-2.646%	1,075	-99.654%
2024-11-26	309.6000	342.0000	297.0000	340.2000	+6.180%	856	-99.663%
2024-11-25	352.8000	358.2000	295.2000	320.4000	-15.640%	1,504	-99.643%
2024-11-22	351.0000	385.2000	291.6000	379.8000	-2.315%	1,656	-99.699%
2024-11-21	308.1600	410.0400	273.6000	388.8000	+20.000%	5,929	-99.706%
2024-11-20	389.8800	389.8800	310.6800	324.0000	-37.888%	1,653	-99.647%
2024-11-19	482.0400	527.7600	439.2000	521.6400	+6.937%	400	-99.780%
2024-11-18	455.4000	496.4400	437.4000	487.8000	+7.115%	202	-99.765%
2024-11-15	464.4000	488.8800	373.6800	455.4000	-1.938%	335	-99.749%
2024-11-14	492.4800	522.0000	434.8800	464.4000	-12.245%	337	-99.753%
2024-11-13	501.4800	558.0000	470.5200	529.2000	+5.679%	1,087	-99.784%
2024-11-12	487.4400	533.8800	477.0000	500.7600	-3.403%	879	-99.771%
2024-11-11	565.2000	565.2000	432.0000	518.4000	-0.552%	1,101	-99.779%
2024-11-08	558.0000	563.7600	470.5200	521.2800	-6.460%	537	-99.780%
2024-11-07	513.0000	557.2800	491.4000	557.2800	+14.667%	770	-99.795%
2024-11-06	467.2800	503.2800	410.7600	486.0000	+16.179%	1,181	-99.764%
2024-11-05	419.7600	449.6400	396.0000	418.3200	+2.560%	259	-99.726%
2024-11-04	409.6800	427.6800	392.4000	407.8800	-0.439%	66	-99.719%
2024-11-01	374.4000	409.6800	347.0400	409.6800	+9.004%	250	-99.721%
2024-10-31	429.1200	430.9200	352.8000	375.8400	-12.855%	664	-99.695%
2024-10-30	456.8400	459.0000	405.3600	431.2800	-7.704%	208	-99.735%
2024-10-29	475.5600	489.6000	443.8800	467.2800	-1.741%	125	-99.755%
2024-10-28	464.0400	504.0000	437.4000	475.5600	+2.483%	330	-99.759%
2024-10-25	513.3600	540.0000	449.6400	464.0400	-9.607%	316	-99.753%
2024-10-24	558.0000	577.4400	511.2000	513.3600	-8.000%	221	-99.777%
2024-10-23	558.0000	599.7600	544.6800	558.0000	-1.587%	229	-99.795%
2024-10-22	567.7200	605.5200	553.6800	567.0000	-3.137%	305	-99.798%
2024-10-21	604.4400	644.0400	543.9600	585.3600	-3.157%	227	-99.804%
2024-10-18	601.9200	683.6400	580.3200	604.4400	+0.419%	265	-99.811%
2024-10-17	587.1600	641.8800	586.0800	601.9200	+2.514%	175	-99.810%
2024-10-16	626.4000	647.6400	549.7200	587.1600	-8.009%	288	-99.805%
2024-10-15	651.6000	666.0000	612.0000	638.2800	-2.044%	59	-99.821%
2024-10-14	669.6000	686.1600	648.3600	651.6000	-2.688%	58	-99.824%
2024-10-11	662.4000	719.6400	648.3600	669.6000	+1.087%	115	-99.829%
2024-10-10	677.1600	694.0800	648.3600	662.4000	-2.180%	67	-99.827%
2024-10-09	684.0000	713.8800	652.6800	677.1600	-3.538%	49	-99.831%
2024-10-08	702.0000	720.0000	666.0000	702.0000	-2.010%	65	-99.837%
2024-10-07	751.3200	755.6400	702.0000	716.4000	+0.252%	67	-99.840%
2024-10-04	705.9600	765.7200	687.6000	714.6000	+2.057%	162	-99.840%
2024-10-03	711.7200	711.7200	676.8000	700.2000	+2.422%	26	-99.836%
2024-10-02	680.4000	697.3200	666.0000	683.6400	-2.615%	36	-99.833%
2024-10-01	711.0000	720.0000	679.6800	702.0000	-0.510%	105	-99.837%
2024-09-30	707.0400	724.3200	689.7600	705.6000	+3.104%	61	-99.838%
2024-09-27	734.4000	734.4000	684.0000	684.3600	+0.053%	53	-99.833%
2024-09-26	702.0000	720.0000	620.2800	684.0000	+4.396%	334	-99.833%
2024-09-25	655.2000	680.4000	648.0000	655.2000	-1.515%	127	-99.825%
2024-09-24	655.9200	701.6400	655.2000	665.2800	-3.398%	979	-99.828%
2024-09-23	712.4400	756.0000	684.3600	688.6800	-3.481%	50	-99.834%
2024-09-20	729.7200	772.2000	712.8000	713.5200	-5.619%	36	-99.840%
2024-09-19	727.5600	781.5600	693.0000	756.0000	+4.426%	122	-99.849%
2024-09-18	741.9600	785.5200	714.6000	723.9600	-1.228%	50	-99.842%

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

XTKG
X3 Holdings Co., Ltd.
stock NASDAQ