X3 Co Ltd. (XTKG)
1.22
-0.02 (-1.61%)
At close: Mar 28, 2025, 3:57 PM
1.19
-2.53%
After-hours: Mar 28, 2025, 05:34 PM EDT
XTKG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 1.24 | 1.25 | 1.18 | 1.24 | 0.09 | 7.83% | 60,929 |
| Mar 26, 2025 | 1.15 | 1.22 | 1.13 | 1.15 | 0.02 | 1.77% | 42,900 |
| Mar 25, 2025 | 1.09 | 1.14 | 1.05 | 1.13 | -0.01 | -0.88% | 42,000 |
| Mar 24, 2025 | 1.18 | 1.18 | 1.08 | 1.14 | 0.02 | 1.79% | 37,001 |
| Mar 21, 2025 | 1.12 | 1.17 | 1.03 | 1.12 | -0.01 | -0.88% | 29,700 |
| Mar 20, 2025 | 1.07 | 1.15 | 1.00 | 1.13 | 0.04 | 3.67% | 42,400 |
| Mar 19, 2025 | 1.12 | 1.12 | 1.00 | 1.09 | -0.01 | -0.91% | 22,139 |
| Mar 18, 2025 | 1.09 | 1.10 | 0.93 | 1.10 | 0.05 | 4.76% | 116,234 |
| Mar 17, 2025 | 0.71 | 1.10 | 0.70 | 1.05 | 0.34 | 47.89% | 795,500 |
| Mar 14, 2025 | 0.70 | 0.76 | 0.68 | 0.71 | 0.01 | 1.43% | 104,400 |
| Mar 13, 2025 | 0.65 | 0.74 | 0.65 | 0.70 | 0.02 | 2.94% | 28,914 |
| Mar 12, 2025 | 0.70 | 0.72 | 0.66 | 0.68 | -0.02 | -2.86% | 945,000 |
| Mar 11, 2025 | 0.70 | 0.72 | 0.66 | 0.70 | 0.01 | 1.45% | 372,783 |
| Mar 10, 2025 | 0.73 | 0.73 | 0.65 | 0.69 | -0.01 | -1.43% | 109,219 |
| Mar 7, 2025 | 0.63 | 0.70 | 0.63 | 0.70 | 0.07 | 11.11% | 780,100 |
| Mar 6, 2025 | 0.73 | 0.73 | 0.60 | 0.63 | -0.03 | -4.55% | 184,000 |
| Mar 5, 2025 | 0.58 | 0.70 | 0.56 | 0.66 | 0.10 | 17.86% | 3,132,900 |
| Mar 4, 2025 | 0.54 | 0.62 | 0.53 | 0.56 | 0.00 | 0.00% | 74,405 |
| Mar 3, 2025 | 0.62 | 0.62 | 0.54 | 0.56 | -0.09 | -13.85% | 130,300 |
| Feb 28, 2025 | 0.70 | 0.70 | 0.62 | 0.65 | 0.02 | 3.17% | 55,041 |
| Feb 27, 2025 | 0.63 | 0.65 | 0.62 | 0.63 | -0.02 | -3.08% | 13,124 |
| Feb 26, 2025 | 0.61 | 0.65 | 0.61 | 0.65 | 0.02 | 3.17% | 20,838 |
| Feb 25, 2025 | 0.57 | 0.63 | 0.57 | 0.63 | 0.02 | 3.28% | 32,900 |
| Feb 24, 2025 | 0.69 | 0.69 | 0.59 | 0.61 | 0.00 | 0.00% | 173,317 |
| Feb 21, 2025 | 0.60 | 0.63 | 0.58 | 0.61 | 0.01 | 1.67% | 67,525 |
| Feb 20, 2025 | 0.64 | 0.68 | 0.56 | 0.60 | -0.04 | -6.25% | 179,224 |
| Feb 19, 2025 | 0.62 | 0.64 | 0.60 | 0.64 | 0.02 | 3.23% | 15,769 |
| Feb 18, 2025 | 0.65 | 0.65 | 0.60 | 0.62 | 0.03 | 5.08% | 33,924 |
| Feb 14, 2025 | 0.65 | 0.68 | 0.56 | 0.59 | -0.04 | -6.35% | 132,327 |
| Feb 13, 2025 | 0.64 | 0.67 | 0.62 | 0.63 | -0.01 | -1.56% | 38,378 |
| Feb 12, 2025 | 0.72 | 0.72 | 0.61 | 0.64 | -0.05 | -7.25% | 124,000 |
| Feb 11, 2025 | 0.66 | 0.71 | 0.62 | 0.69 | 0.05 | 7.81% | 26,593 |
| Feb 10, 2025 | 0.65 | 0.65 | 0.61 | 0.64 | 0.03 | 4.92% | 66,600 |
| Feb 7, 2025 | 0.59 | 0.68 | 0.59 | 0.61 | 0.00 | 0.00% | 51,954 |
| Feb 6, 2025 | 0.74 | 0.77 | 0.58 | 0.61 | -0.15 | -19.74% | 304,500 |
| Feb 5, 2025 | 0.77 | 0.80 | 0.69 | 0.76 | 0.01 | 1.33% | 185,651 |
| Feb 4, 2025 | 0.78 | 0.82 | 0.74 | 0.75 | -0.03 | -3.85% | 76,846 |
| Feb 3, 2025 | 0.96 | 1.05 | 0.72 | 0.78 | -0.16 | -17.02% | 305,016 |
| Jan 31, 2025 | 0.96 | 0.99 | 0.87 | 0.94 | 0.00 | 0.00% | 39,900 |
| Jan 30, 2025 | 0.99 | 1.02 | 0.91 | 0.94 | -0.01 | -1.05% | 33,900 |
| Jan 29, 2025 | 0.96 | 1.03 | 0.93 | 0.95 | -0.06 | -5.94% | 22,700 |
| Jan 28, 2025 | 1.01 | 1.01 | 0.97 | 1.01 | 0.04 | 4.12% | 15,600 |
| Jan 27, 2025 | 1.03 | 1.15 | 0.90 | 0.97 | -0.04 | -3.96% | 292,600 |
| Jan 24, 2025 | 0.99 | 1.03 | 0.99 | 1.01 | 0.05 | 5.21% | 34,500 |
| Jan 23, 2025 | 1.01 | 1.01 | 0.90 | 0.96 | -0.07 | -6.80% | 67,100 |
| Jan 22, 2025 | 1.04 | 1.04 | 0.96 | 1.03 | 0.04 | 4.04% | 38,453 |
| Jan 21, 2025 | 1.05 | 1.07 | 0.94 | 0.99 | 0.00 | 0.00% | 70,102 |
| Jan 17, 2025 | 1.06 | 1.09 | 0.96 | 0.99 | -0.02 | -1.98% | 63,600 |
| Jan 16, 2025 | 1.03 | 1.04 | 0.90 | 1.01 | 0.02 | 2.02% | 116,134 |
| Jan 15, 2025 | 1.04 | 1.12 | 0.96 | 0.99 | -0.01 | -1.00% | 163,545 |