Get the Stockscreener App
0.0817
41.55%
-0.0632
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, 2024, is $0.0817.
- X 3 Holdings Co Ltd all-time high stock price is $1.54, occurred on February 02, 2024.
- The lowest X 3 Holdings Co Ltd stock price recorded was $0.0863 on November 20, 2024. Since then, X 3 Holdings Co Ltd's stock price has risen over -5.33% to $0.0817 now.
- The 52-week high stock price for XTKG is $1.4528, representing a 1,678% increase from the current share price, occurred on February 02, 2024.
- The 52-week low stock price for XTKG is $0.0863, indicating a 5.63% decrease from the current share price, occurred on November 20, 2024.
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, 2024 | $0.0856 | $0.0822 | $0.0034 | 12,346,538.0 | -8.56% |
| Nov 20, 2024 | $0.1083 | $0.0863 | $0.022 | 5,777,349.0 | -37.89% |
| Nov 19, 2024 | $0.1466 | $0.122 | $0.0246 | 1,433,142.0 | +6.94% |
| Nov 18, 2024 | $0.1379 | $0.1215 | $0.0164 | 726,599.0 | +7.11% |
| Nov 15, 2024 | $0.1358 | $0.1038 | $0.032 | 1,178,929.0 | -1.94% |
| Nov 14, 2024 | $0.145 | $0.1208 | $0.0242 | 1,157,991.0 | -12.24% |
| Nov 13, 2024 | $0.155 | $0.1307 | $0.0243 | 3,895,938.0 | +5.68% |
| Nov 12, 2024 | $0.1483 | $0.1325 | $0.0158 | 3,140,430.0 | -3.40% |
| Nov 11, 2024 | $0.157 | $0.12 | $0.037 | 3,899,082.0 | -0.55% |
| Nov 08, 2024 | $0.1566 | $0.1307 | $0.0259 | 1,852,058.0 | -6.46% |
| Nov 07, 2024 | $0.1548 | $0.1365 | $0.0183 | 2,665,373.0 | +14.67% |
| Nov 06, 2024 | $0.1398 | $0.1141 | $0.0257 | 4,213,813.0 | +16.18% |
| Nov 05, 2024 | $0.1249 | $0.11 | $0.0149 | 931,281.0 | +2.56% |
| Nov 04, 2024 | $0.1188 | $0.109 | $0.0098 | 235,102.0 | -0.44% |
| Nov 01, 2024 | $0.1138 | $0.0964 | $0.0174 | 821,216.0 | +9.00% |
| Oct 31, 2024 | $0.1197 | $0.098 | $0.0217 | 2,333,082.0 | -12.85% |
| Oct 30, 2024 | $0.1275 | $0.1126 | $0.0149 | 737,799.0 | -7.70% |
| Oct 29, 2024 | $0.136 | $0.1233 | $0.0127 | 448,480.0 | -1.74% |
| Oct 28, 2024 | $0.14 | $0.1215 | $0.0185 | 1,142,398.0 | +2.48% |
| Oct 25, 2024 | $0.15 | $0.1249 | $0.0251 | 1,093,361.0 | -9.61% |
| Oct 24, 2024 | $0.1604 | $0.142 | $0.0184 | 779,239.0 | -8.00% |
| Oct 23, 2024 | $0.1666 | $0.1513 | $0.0153 | 751,565.0 | -1.59% |
| Oct 22, 2024 | $0.1682 | $0.1538 | $0.0144 | 1,051,690.0 | -3.14% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.157 | $0.0822 | $0.0748 | 44,274,841.0 | -21.17% |
| Oct, 2024 | $0.2127 | $0.098 | $0.1147 | 14,788,845.0 | -46.73% |
| Sep, 2024 | $0.3048 | $0.1717 | $0.1331 | 9,417,988.0 | -30.20% |
| Aug, 2024 | $0.457 | $0.269 | $0.188 | 4,936,556.0 | -28.91% |
| Jul, 2024 | $0.58 | $0.38 | $0.20 | 5,930,970.0 | -24.18% |
| Jun, 2024 | $0.78 | $0.471 | $0.309 | 4,664,206.0 | -12.07% |
| May, 2024 | $0.88 | $0.58 | $0.30 | 2,595,605.0 | -9.76% |
| Apr, 2024 | $0.9057 | $0.5661 | $0.3395 | 6,223,355.4 | -29.70% |
| Mar, 2024 | $0.9434 | $0.454 | $0.4894 | 11,192,537.9 | +18.77% |
| Feb, 2024 | $1.45 | $0.5857 | $0.8672 | 14,453,614.1 | -37.81% |
| Jan, 2024 | $1.34 | $0.9245 | $0.4151 | 619,926.2 | +0.00% |
23.22%
1.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):