X3 Holdings Co Ltd (XTKG)
0.6566
+0.03
(+4.22%)
USD |
NASDAQ |
Apr 30, 16:00
0.665
+0.01
(+1.28%)
After-Hours: 20:00
X3 Holdings Price: 0.6566 for April 30, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 30, 2024 | 0.63 | 0.699 | 0.6223 | 0.6566 | 189524.0 |
| 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 |
| Apr 01, 2024 | 0.6776 | 0.9057 | 0.6745 | 0.8491 | 2.151M |
| Mar 28, 2024 | 0.5415 | 0.9434 | 0.5415 | 0.9341 | 3.627M |
| Mar 27, 2024 | 0.5566 | 0.5842 | 0.5236 | 0.5477 | 192494.0 |
| Mar 26, 2024 | 0.5566 | 0.5981 | 0.5514 | 0.5576 | 222075.0 |
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).
Price Range, Past 5 Years
0.4104
Minimum
Oct 31 2023
1444.53
Maximum
Feb 17 2021
341.70
Average
294.34
Median
May 27 2021
Price Benchmarks
| Trio-Tech International | 6.200 |
| Karooooo Ltd | 29.06 |
| Grab Holdings Inc | 3.50 |
| Bitdeer Technologies Group | 5.50 |
| Ryde Group Ltd | 3.94 |
Price Related Metrics
| Market Cap | 179.88M |