X3 Holdings Price Analysis

X3 Holdings Co Ltd (XTKG)

0.5925 -0.03 (-4.44%) USD | NASDAQ | May 31, 16:00

0.5916 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2019. Upgrade now.

Date	Open	High	Low	Close	Volume
May 31, 2024	0.65	0.65	0.58	0.5925	50048.00
May 30, 2024	0.6217	0.6527	0.615	0.62	65887.00
May 29, 2024	0.637	0.66	0.6299	0.645	166589.0
May 28, 2024	0.6811	0.71	0.6422	0.66	190920.0
May 24, 2024	0.7193	0.7288	0.6808	0.7114	25918.00
May 23, 2024	0.7296	0.73	0.71	0.7294	40582.00
May 22, 2024	0.7374	0.7551	0.7111	0.7303	74664.00
May 21, 2024	0.75	0.75	0.71	0.7262	219618.0
May 20, 2024	0.73	0.7699	0.697	0.74	206859.0
May 17, 2024	0.7645	0.7789	0.72	0.7702	80046.00
May 16, 2024	0.8181	0.83	0.70	0.77	464750.0
May 15, 2024	0.8111	0.848	0.80	0.8196	24842.00
May 14, 2024	0.788	0.8501	0.78	0.849	57021.00
May 13, 2024	0.79	0.84	0.7812	0.84	47572.00
May 10, 2024	0.781	0.88	0.781	0.83	73911.00
May 09, 2024	0.785	0.8495	0.77	0.8424	92842.00
May 08, 2024	0.74	0.84	0.72	0.8269	123027.0
May 07, 2024	0.7443	0.765	0.69	0.76	108357.0
May 06, 2024	0.7406	0.7721	0.72	0.77	91838.00
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

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

323.75

Average

283.02

Median

May 19 2021

Price Benchmarks

Trio-Tech International	6.36
Karooooo Ltd	28.74
Grab Holdings Inc	3.67
Bitdeer Technologies Group	6.13
Ryde Group Ltd	8.99

Price Related Metrics

PS Ratio	4.901
Price to Book Value	1.222
Earnings Yield	-3.19K%
Market Cap	162.32M