Get the Stockscreener App
1.115
2.29%
0.025
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 March 20, 2025, is $1.115.
- 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 1,367% to $1.115 now.
- The 52-week high stock price for XTKG is $18.87, representing a 1,592% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for XTKG is $0.54, indicating a -51.57% 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 |
|---|---|---|---|---|---|
| Mar 20, 2025 | $1.15 | $1.00 | $0.15 | 27,497.0 | +2.29% |
| Mar 19, 2025 | $1.12 | $1.00 | $0.12 | 22,096.0 | -0.91% |
| Mar 18, 2025 | $1.10 | $0.9345 | $0.1655 | 115,804.0 | +4.76% |
| Mar 17, 2025 | $1.10 | $0.702 | $0.398 | 784,821.0 | +47.97% |
| Mar 14, 2025 | $0.76 | $0.68 | $0.08 | 104,382.0 | +1.37% |
| Mar 13, 2025 | $0.7399 | $0.6512 | $0.0887 | 28,689.0 | +2.76% |
| Mar 12, 2025 | $0.72 | $0.6639 | $0.0561 | 944,984.0 | -3.00% |
| Mar 11, 2025 | $0.72 | $0.66 | $0.06 | 372,441.0 | +2.32% |
| Mar 10, 2025 | $0.727 | $0.6514 | $0.0756 | 109,206.0 | -2.15% |
| Mar 07, 2025 | $0.7049 | $0.63 | $0.0749 | 773,186.0 | +10.65% |
| Mar 06, 2025 | $0.73 | $0.6013 | $0.1287 | 183,543.0 | -3.94% |
| Mar 05, 2025 | $0.6999 | $0.5635 | $0.1364 | 3,127,459.0 | +18.45% |
| Mar 04, 2025 | $0.5626 | $0.54 | $0.0226 | 15,192.0 | +0.25% |
| Mar 03, 2025 | $0.625 | $0.54 | $0.085 | 129,363.0 | -14.49% |
| Feb 28, 2025 | $0.70 | $0.62 | $0.08 | 54,774.0 | +2.70% |
| Feb 27, 2025 | $0.65 | $0.6241 | $0.0259 | 13,087.0 | -1.91% |
| Feb 26, 2025 | $0.646 | $0.609 | $0.037 | 20,766.0 | +2.69% |
| Feb 25, 2025 | $0.634 | $0.5709 | $0.0631 | 32,866.0 | +3.78% |
| Feb 24, 2025 | $0.689 | $0.5941 | $0.0949 | 167,963.0 | -0.62% |
| Feb 21, 2025 | $0.6341 | $0.58 | $0.0541 | 67,506.0 | +2.33% |
| Feb 20, 2025 | $0.675 | $0.5553 | $0.1197 | 179,177.0 | -6.40% |
| Feb 19, 2025 | $0.6407 | $0.6002 | $0.0405 | 15,659.0 | +2.96% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $1.15 | $0.54 | $0.61 | 6,738,663.0 | +71.54% |
| 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% |
1.07%
1.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):