Get the Stockscreener App
2.17
0.93%
0.02
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 September 05, 2025, is $2.17.
- 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 2,755% to $2.17 now.
- The 52-week high stock price for XTKG is $4.364, representing a 101.11% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for XTKG is $0.54, indicating a -75.12% 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $2.20 | $2.12 | $0.08 | 1,209,114.0 | +0.93% |
| Sep 04, 2025 | $2.20 | $2.02 | $0.18 | 5,104,518.0 | +0.00% |
| Sep 03, 2025 | $2.17 | $2.02 | $0.15 | 4,829,951.0 | +1.65% |
| Sep 02, 2025 | $2.13 | $1.99 | $0.14 | 3,968,822.0 | -6.00% |
| Aug 29, 2025 | $2.27 | $2.17 | $0.0999 | 31,348.0 | +1.35% |
| Aug 28, 2025 | $2.28 | $2.18 | $0.10 | 13,549.0 | +1.37% |
| Aug 27, 2025 | $2.25 | $2.11 | $0.14 | 11,917.0 | +5.29% |
| Aug 26, 2025 | $2.20 | $2.05 | $0.1467 | 19,999.0 | -5.88% |
| Aug 25, 2025 | $2.31 | $2.15 | $0.1599 | 26,193.0 | -0.90% |
| Aug 22, 2025 | $2.27 | $2.13 | $0.14 | 11,841.0 | +0.90% |
| Aug 21, 2025 | $2.23 | $2.05 | $0.1758 | 14,097.0 | +4.69% |
| Aug 20, 2025 | $2.34 | $2.00 | $0.3439 | 25,679.0 | -8.21% |
| Aug 19, 2025 | $2.53 | $2.11 | $0.42 | 46,908.0 | -4.54% |
| Aug 18, 2025 | $2.43 | $2.23 | $0.20 | 49,712.0 | +10.01% |
| Aug 15, 2025 | $2.23 | $2.12 | $0.1137 | 42,670.0 | +6.05% |
| Aug 14, 2025 | $2.14 | $1.96 | $0.18 | 210,488.0 | -4.40% |
| Aug 13, 2025 | $2.26 | $2.09 | $0.17 | 19,377.0 | -0.46% |
| Aug 12, 2025 | $2.23 | $1.95 | $0.2878 | 37,891.0 | +13.61% |
| Aug 11, 2025 | $1.98 | $1.76 | $0.2199 | 53,195.0 | +3.24% |
| Aug 08, 2025 | $2.38 | $1.85 | $0.53 | 161,407.0 | -21.94% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $2.20 | $1.99 | $0.21 | 16,321,519.0 | -3.56% |
| 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% |
0.48%
1.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):