X3 Co Ltd. (XTKG)
NASDAQ: XTKG
· Real-Time Price · USD
2.20
0.14 (6.54%)
At close: Aug 15, 2025, 12:43 PM
XTKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.06 | 2.14 | 1.96 | 2.07 | 2.07 | -4.17% | 210,442 |
| Aug 13, 2025 | 2.09 | 2.26 | 2.09 | 2.16 | 2.16 | -0.46% | 19,400 |
| Aug 12, 2025 | 1.95 | 2.23 | 1.95 | 2.17 | 2.17 | 13.61% | 38,103 |
| Aug 11, 2025 | 1.87 | 1.98 | 1.76 | 1.91 | 1.91 | 3.24% | 53,221 |
| Aug 8, 2025 | 2.24 | 2.38 | 1.85 | 1.85 | 1.85 | -21.94% | 162,854 |
| Aug 7, 2025 | 2.05 | 2.45 | 2.04 | 2.37 | 2.37 | 14.49% | 203,700 |
| Aug 6, 2025 | 1.89 | 2.16 | 1.76 | 2.07 | 2.07 | 18.29% | 3,339,300 |
| Aug 5, 2025 | 1.86 | 1.99 | 1.70 | 1.75 | 1.75 | -1.69% | 3,224,500 |
| Aug 4, 2025 | 2.20 | 2.72 | 1.78 | 1.78 | 1.78 | -15.24% | 481,825 |
| Aug 1, 2025 | 1.91 | 2.10 | 1.90 | 2.10 | 2.10 | 9.95% | 61,928 |
| Jul 31, 2025 | 1.86 | 1.94 | 1.79 | 1.91 | 1.91 | 2.14% | 39,056 |
| Jul 30, 2025 | 1.85 | 1.93 | 1.85 | 1.87 | 1.87 | 2.75% | 73,546 |
| Jul 29, 2025 | 1.74 | 1.85 | 1.74 | 1.82 | 1.82 | 4.00% | 51,843 |
| Jul 28, 2025 | 1.73 | 1.82 | 1.71 | 1.75 | 1.75 | -2.78% | 32,400 |
| Jul 25, 2025 | 1.81 | 1.85 | 1.77 | 1.80 | 1.80 | 2.27% | 14,915 |
| Jul 24, 2025 | 1.89 | 1.89 | 1.73 | 1.76 | 1.76 | -6.88% | 179,107 |
| Jul 23, 2025 | 1.87 | 1.90 | 1.86 | 1.89 | 1.89 | 0.00% | 30,077 |
| Jul 22, 2025 | 1.80 | 1.90 | 1.78 | 1.89 | 1.89 | 5.00% | 108,829 |
| Jul 21, 2025 | 1.64 | 1.81 | 1.64 | 1.80 | 1.80 | 11.11% | 137,400 |
| Jul 18, 2025 | 1.57 | 1.65 | 1.45 | 1.62 | 1.62 | 7.28% | 81,626 |