Get the Stockscreener App
0.9731
1.82%
0.0174
After Hours:
.97
-0.0031
-0.32%
X 3 Holdings Co Ltd Stock (XTKG) Price History
The historical daily chart and data for X 3 Holdings Co Ltd stock (XTKG), show that the latest closing stock price as of April 17, 2025, is $0.9731.
- X 3 Holdings Co Ltd all-time high stock price is $29.06, occurred on February 02, 2024.
- The lowest X 3 Holdings Co Ltd stock price recorded was $0.076 on November 21, 2024. Since then, X 3 Holdings Co Ltd's stock price has risen over 1,180% to $0.9731 now.
- The 52-week high stock price for XTKG is $17.60, representing a 1,709% increase from the current share price, occurred on May 10, 2024.
- The 52-week low stock price for XTKG is $0.54, indicating a -44.51% decrease from the current share price, occurred on March 03, 2025.
The table below shows more information about XTKG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 17, 2025 | $1.09 | $0.90 | $0.19 | 26,265.0 | +1.82% |
| Apr 16, 2025 | $1.29 | $0.9088 | $0.3812 | 59,623.0 | -14.67% |
| Apr 15, 2025 | $1.23 | $1.10 | $0.13 | 9,383.0 | -9.68% |
| Apr 14, 2025 | $1.33 | $1.19 | $0.1394 | 81,758.0 | +0.00% |
| Apr 11, 2025 | $1.30 | $1.22 | $0.0799 | 34,639.0 | +1.22% |
| Apr 10, 2025 | $1.25 | $1.04 | $0.2101 | 276,049.0 | +15.57% |
| Apr 09, 2025 | $1.08 | $0.9601 | $0.1199 | 227,424.0 | +1.44% |
| Apr 08, 2025 | $1.09 | $1.02 | $0.0658 | 10,475.0 | -2.24% |
| Apr 07, 2025 | $1.08 | $0.9751 | $0.1049 | 336,131.0 | -3.70% |
| Apr 04, 2025 | $1.11 | $0.9272 | $0.1828 | 308,100.0 | -0.89% |
| Apr 03, 2025 | $1.14 | $1.05 | $0.09 | 243,017.0 | -1.75% |
| Apr 02, 2025 | $1.14 | $1.07 | $0.07 | 17,165.0 | -1.55% |
| Apr 01, 2025 | $1.18 | $1.11 | $0.0709 | 26,398.0 | +2.48% |
| Mar 31, 2025 | $1.15 | $1.08 | $0.071 | 24,989.0 | -7.38% |
| Mar 28, 2025 | $1.24 | $1.07 | $0.17 | 104,305.0 | -1.61% |
| Mar 27, 2025 | $1.25 | $1.18 | $0.07 | 60,929.0 | +7.52% |
| Mar 26, 2025 | $1.22 | $1.13 | $0.0905 | 42,793.0 | +2.06% |
| Mar 25, 2025 | $1.14 | $1.05 | $0.0859 | 41,849.0 | -0.88% |
| Mar 24, 2025 | $1.18 | $1.07 | $0.105 | 36,957.0 | +1.79% |
| Mar 21, 2025 | $1.17 | $1.03 | $0.143 | 28,067.0 | -0.88% |
X 3 Holdings Co Ltd Stock (XTKG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of X 3 Holdings Co Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XTKG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of X 3 Holdings Co Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
X 3 Holdings Co Ltd Stock (XTKG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $1.33 | $0.90 | $0.43 | 1,682,692.0 | -13.88% |
| Mar, 2025 | $1.25 | $0.54 | $0.71 | 7,093,302.0 | +73.85% |
| Feb, 2025 | $1.05 | $0.5553 | $0.4947 | 1,878,631.0 | -30.81% |
| Jan, 2025 | $1.38 | $0.87 | $0.51 | 3,292,145.0 | +1.02% |
X 3 Holdings Co Ltd Stock (XTKG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.83 | $0.661 | $1.17 | 4,843,238.0 | -43.11% |
| Nov, 2024 | $3.14 | $1.52 | $1.62 | 3,730,215.0 | -20.02% |
| Oct, 2024 | $4.25 | $1.96 | $2.29 | 739,442.3 | -46.73% |
| Sep, 2024 | $6.10 | $3.43 | $2.66 | 470,899.4 | -30.20% |
| Aug, 2024 | $9.14 | $5.38 | $3.76 | 246,827.8 | -28.91% |
| Jul, 2024 | $11.60 | $7.60 | $4.00 | 296,548.5 | -24.18% |
| Jun, 2024 | $15.60 | $9.42 | $6.18 | 233,210.3 | -12.07% |
| May, 2024 | $17.60 | $11.60 | $6.00 | 129,780.3 | -9.76% |
| Apr, 2024 | $18.11 | $11.32 | $6.79 | 311,167.8 | -29.70% |
| Mar, 2024 | $18.87 | $9.08 | $9.79 | 559,626.9 | +18.77% |
| Feb, 2024 | $29.06 | $11.71 | $17.34 | 722,680.7 | -37.81% |
| Jan, 2024 | $26.79 | $18.49 | $8.30 | 30,996.3 | +0.00% |
1.78%
0.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):