X3 Holdings Co Ltd (XTKG)

0.108 +0.02 (+20.00%) USD  |  NASDAQ  |  Nov 21, 16:00
0.097 -0.01 (-10.19%) After-Hours: 20:00
More

X3 Holdings Price: 0.108 for Nov. 21, 2024

Price Chart

Historical Price Data

View and export this data back to 2019. Upgrade now.
Date Open High Low Close Volume
Nov 21, 2024 0.0856 0.1139 0.076 0.108 20.98M
Nov 20, 2024 0.1083 0.1083 0.0863 0.09 5.633M
Nov 19, 2024 0.1339 0.1466 0.122 0.1449 1.440M
Nov 18, 2024 0.1265 0.1379 0.1215 0.1355 726918.0
Nov 15, 2024 0.129 0.1358 0.1038 0.1265 1.204M
Nov 14, 2024 0.1368 0.145 0.1208 0.129 1.213M
Nov 13, 2024 0.1393 0.155 0.1307 0.147 3.912M
Nov 12, 2024 0.1354 0.1483 0.1325 0.1391 3.164M
Nov 11, 2024 0.157 0.157 0.12 0.144 3.965M
Nov 08, 2024 0.155 0.1566 0.1307 0.1448 1.931M
Nov 07, 2024 0.1425 0.1548 0.1365 0.1548 2.771M
Nov 06, 2024 0.1298 0.1398 0.1141 0.135 4.251M
Nov 05, 2024 0.1166 0.1249 0.11 0.1162 931931.0
Nov 04, 2024 0.1138 0.1188 0.109 0.1133 238845.0
Nov 01, 2024 0.104 0.1138 0.0964 0.1138 898929.0
Oct 31, 2024 0.1192 0.1197 0.098 0.1044 2.392M
Oct 30, 2024 0.1269 0.1275 0.1126 0.1198 750362.0
Oct 29, 2024 0.1321 0.136 0.1233 0.1298 448691.0
Oct 28, 2024 0.1289 0.14 0.1215 0.1321 1.187M
Oct 25, 2024 0.1426 0.15 0.1249 0.1289 1.138M
Oct 24, 2024 0.155 0.1604 0.142 0.1426 795851.0
Oct 23, 2024 0.155 0.1666 0.1513 0.155 823277.0
Oct 22, 2024 0.1577 0.1682 0.1538 0.1575 1.100M
Oct 21, 2024 0.1679 0.1789 0.1511 0.1626 817932.0
Oct 18, 2024 0.1672 0.1899 0.1612 0.1679 953644.0

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

0.09
Minimum
Nov 20 2024
1444.53
Maximum
Feb 17 2021
246.22
Average
93.20
Median

Price Benchmarks

Trio-Tech International 7.19
Karooooo Ltd 40.51
Saiheat Ltd 1.02
Ryde Group Ltd 0.4137
Trident Digital Tech Holdings Ltd 2.18

Price Related Metrics

Market Cap 29.53M