TEN Inc. Common Stock (XHLD)
0.53
0.01 (0.95%)
At close: Mar 11, 2025, 3:56 PM
0.53
-1.55%
Pre-market: Mar 12, 2025, 08:07 AM EDT
XHLD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 0.52 | 0.57 | 0.48 | 0.51 | -0.01 | -1.92% | 725,874 |
| Mar 10, 2025 | 0.58 | 0.61 | 0.51 | 0.52 | -0.05 | -8.77% | 1,774,731 |
| Mar 7, 2025 | 0.68 | 0.78 | 0.57 | 0.57 | -0.13 | -18.57% | 1,207,621 |
| Mar 6, 2025 | 0.82 | 0.94 | 0.65 | 0.70 | -0.12 | -14.63% | 1,089,425 |
| Mar 5, 2025 | 0.89 | 1.00 | 0.76 | 0.82 | -0.10 | -10.87% | 724,427 |
| Mar 4, 2025 | 1.10 | 1.10 | 0.83 | 0.92 | -0.25 | -21.37% | 479,800 |
| Mar 3, 2025 | 1.38 | 1.38 | 1.16 | 1.17 | -0.15 | -11.36% | 148,434 |
| Feb 28, 2025 | 1.24 | 1.32 | 1.20 | 1.32 | 0.03 | 2.33% | 138,600 |
| Feb 27, 2025 | 1.28 | 1.32 | 1.20 | 1.29 | -0.01 | -0.77% | 149,700 |
| Feb 26, 2025 | 1.22 | 1.38 | 1.18 | 1.30 | 0.08 | 6.56% | 260,700 |
| Feb 25, 2025 | 1.44 | 1.49 | 1.15 | 1.22 | -0.25 | -17.01% | 432,000 |
| Feb 24, 2025 | 1.50 | 1.54 | 1.40 | 1.47 | 0.02 | 1.38% | 336,228 |
| Feb 21, 2025 | 1.71 | 1.72 | 1.45 | 1.45 | -0.43 | -22.87% | 849,948 |
| Feb 20, 2025 | 1.93 | 2.02 | 1.71 | 1.88 | -0.05 | -2.59% | 955,800 |
| Feb 19, 2025 | 1.62 | 2.09 | 1.62 | 1.93 | 0.37 | 23.72% | 4,274,700 |
| Feb 18, 2025 | 1.99 | 2.04 | 1.40 | 1.56 | -0.54 | -25.71% | 1,389,800 |
| Feb 14, 2025 | 7.03 | 7.03 | 1.45 | 2.10 | -4.70 | -69.12% | 5,268,800 |
| Feb 13, 2025 | 6.00 | 8.54 | 6.00 | 6.80 | n/a | n/a | 1,860,904 |