Get the Stockscreener App
1.84
6.36%
0.11
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 November 21, 2025, is $1.84.
- 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 2,321% to $1.84 now.
- The 52-week high stock price for XTKG is $2.72, representing a 47.83% increase from the current share price, occurred on August 04, 2025.
- The 52-week low stock price for XTKG is $0.54, indicating a -70.65% 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $1.90 | $1.64 | $0.26 | 277,631.0 | +6.36% |
| Nov 20, 2025 | $1.92 | $1.66 | $0.2599 | 1,118,830.0 | -8.47% |
| Nov 19, 2025 | $1.90 | $1.67 | $0.23 | 1,133,843.0 | +10.53% |
| Nov 18, 2025 | $1.74 | $1.62 | $0.12 | 1,282,302.0 | -2.29% |
| Nov 17, 2025 | $1.79 | $1.58 | $0.21 | 731,143.0 | +7.36% |
| Nov 14, 2025 | $1.69 | $1.55 | $0.14 | 527,696.0 | -1.81% |
| Nov 13, 2025 | $1.75 | $1.52 | $0.23 | 832,599.0 | +7.10% |
| Nov 12, 2025 | $1.56 | $1.50 | $0.06 | 435,840.0 | +2.65% |
| Nov 11, 2025 | $1.61 | $1.50 | $0.11 | 441,629.0 | -1.31% |
| Nov 10, 2025 | $1.69 | $1.52 | $0.17 | 476,180.0 | -5.56% |
| Nov 07, 2025 | $1.66 | $1.52 | $0.14 | 517,701.0 | +0.00% |
| Nov 06, 2025 | $1.67 | $1.50 | $0.17 | 524,040.0 | +0.00% |
| Nov 05, 2025 | $1.69 | $1.52 | $0.17 | 382,665.0 | +1.25% |
| Nov 04, 2025 | $1.74 | $1.60 | $0.1399 | 402,421.0 | -6.98% |
| Nov 03, 2025 | $1.83 | $1.66 | $0.17 | 97,497.0 | -1.15% |
| Oct 31, 2025 | $1.79 | $1.57 | $0.22 | 1,625,612.0 | +10.83% |
| Oct 30, 2025 | $1.58 | $1.51 | $0.075 | 31,732.0 | +2.61% |
| Oct 29, 2025 | $1.62 | $1.53 | $0.09 | 59,095.0 | -4.97% |
| Oct 28, 2025 | $1.71 | $1.57 | $0.14 | 57,940.0 | +0.63% |
| Oct 27, 2025 | $1.70 | $1.60 | $0.10 | 29,693.0 | -2.44% |
| Oct 24, 2025 | $1.83 | $1.58 | $0.246 | 152,211.0 | +5.13% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $1.92 | $1.50 | $0.4199 | 9,459,648.0 | +5.75% |
| Oct, 2025 | $2.20 | $1.20 | $1.00 | 22,340,796.0 | +4.82% |
| Sep, 2025 | $2.43 | $1.55 | $0.8799 | 51,599,580.0 | -26.22% |
| Aug, 2025 | $2.72 | $1.70 | $1.02 | 8,061,038.0 | +17.80% |
| Jul, 2025 | $1.94 | $1.45 | $0.49 | 1,283,386.0 | +18.63% |
| Jun, 2025 | $2.24 | $1.25 | $0.99 | 2,103,634.0 | +25.78% |
| May, 2025 | $2.22 | $0.62 | $1.60 | 5,558,300.0 | +14.29% |
| Apr, 2025 | $1.33 | $0.8976 | $0.4324 | 2,708,309.0 | -0.88% |
| 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% |
0.52%
1.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):