X3 Holdings Co Ltd (XTKG)

0.76 -0.01 (-1.30%) USD  |  NASDAQ  |  May 07, 16:00
0.757 0.00 (0.00%) After-Hours: 20:00
More

X3 Holdings Price: 0.76 for May 7, 2024

Price Chart

Historical Price Data

View and export this data back to 2019. Upgrade now.
Date Open High Low Close Volume
May 06, 2024 0.7406 0.7721 0.72 0.77 90572.00
May 03, 2024 0.655 0.84 0.6351 0.7697 293548.0
May 02, 2024 0.6699 0.6895 0.6422 0.655 136691.0
May 01, 2024 0.65 0.699 0.63 0.67 56399.00
Apr 30, 2024 0.63 0.699 0.6223 0.6566 190059.0
Apr 29, 2024 0.6391 0.7373 0.621 0.63 259441.0
Apr 26, 2024 0.62 0.664 0.6156 0.641 53264.00
Apr 25, 2024 0.59 0.649 0.59 0.6204 79540.00
Apr 24, 2024 0.6038 0.6038 0.5808 0.5869 73751.00
Apr 23, 2024 0.5755 0.6208 0.5755 0.6038 47542.00
Apr 22, 2024 0.6151 0.6274 0.5755 0.6038 136220.0
Apr 19, 2024 0.6415 0.6415 0.5755 0.6169 84689.00
Apr 18, 2024 0.6604 0.6604 0.5680 0.6226 109930.0
Apr 17, 2024 0.6445 0.6603 0.5661 0.6030 96174.00
Apr 16, 2024 0.6491 0.6811 0.6132 0.6351 148675.0
Apr 15, 2024 0.6934 0.7075 0.6226 0.6321 252959.0
Apr 12, 2024 0.7047 0.75 0.6557 0.6642 394971.0
Apr 11, 2024 0.6896 0.7892 0.6792 0.6831 491464.0
Apr 10, 2024 0.6877 0.7066 0.6462 0.7060 627645.0
Apr 09, 2024 0.6601 0.6923 0.6509 0.6509 160260.0
Apr 08, 2024 0.6981 0.7349 0.6509 0.6672 131255.0
Apr 05, 2024 0.6673 0.7324 0.6511 0.6698 100208.0
Apr 04, 2024 0.7368 0.7736 0.6699 0.6699 179858.0
Apr 03, 2024 0.7211 0.8426 0.7170 0.7573 286266.0
Apr 02, 2024 0.8113 0.8385 0.6792 0.7434 220480.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.4104
Minimum
Oct 31 2023
1444.53
Maximum
Feb 17 2021
337.12
Average
292.08
Median
Jul 27 2021

Price Benchmarks

Trio-Tech International 6.275
Karooooo Ltd 28.01
Grab Holdings Inc 3.49
Bitdeer Technologies Group 5.745
Ryde Group Ltd 6.39

Price Related Metrics

PS Ratio 6.287
Price to Book Value 1.567
Earnings Yield -2.48K%
Market Cap 208.21M