X3 Co Ltd. (XTKG)
NASDAQ: XTKG
· Real-Time Price · USD
1.73
-0.04 (-2.34%)
At close: Oct 03, 2025, 3:59 PM
1.73
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
XTKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.76 | 1.81 | 1.72 | 1.74 | 1.74 | -1.69% | 29,160 |
| Oct 2, 2025 | 1.69 | 1.79 | 1.68 | 1.77 | 1.77 | 3.51% | 47,193 |
| Oct 1, 2025 | 1.69 | 1.71 | 1.62 | 1.71 | 1.71 | 3.01% | 21,222 |
| Sep 30, 2025 | 1.81 | 1.81 | 1.55 | 1.66 | 1.66 | -6.21% | 62,800 |
| Sep 29, 2025 | 1.90 | 1.91 | 1.70 | 1.77 | 1.77 | -4.84% | 134,801 |
| Sep 26, 2025 | 1.90 | 1.91 | 1.85 | 1.86 | 1.86 | -2.11% | 41,263 |
| Sep 25, 2025 | 1.85 | 1.96 | 1.85 | 1.90 | 1.90 | -3.06% | 24,424 |
| Sep 24, 2025 | 1.88 | 2.02 | 1.85 | 1.96 | 1.96 | 3.70% | 283,600 |
| Sep 23, 2025 | 1.86 | 1.89 | 1.83 | 1.89 | 1.89 | 0.00% | 140,700 |
| Sep 22, 2025 | 1.87 | 1.90 | 1.86 | 1.89 | 1.89 | 1.61% | 65,300 |
| Sep 19, 2025 | 1.85 | 1.95 | 1.85 | 1.86 | 1.86 | -4.12% | 101,700 |
| Sep 18, 2025 | 1.91 | 2.12 | 1.88 | 1.94 | 1.94 | 1.57% | 11,030,600 |
| Sep 17, 2025 | 1.86 | 1.94 | 1.81 | 1.91 | 1.91 | 0.00% | 5,412,783 |
| Sep 16, 2025 | 1.97 | 1.98 | 1.81 | 1.91 | 1.91 | 6.11% | 6,099,033 |
| Sep 15, 2025 | 2.08 | 2.43 | 1.80 | 1.80 | 1.80 | -14.29% | 1,317,157 |
| Sep 12, 2025 | 2.12 | 2.13 | 2.07 | 2.10 | 2.10 | -0.94% | 32,400 |
| Sep 11, 2025 | 2.19 | 2.19 | 2.05 | 2.12 | 2.12 | 3.41% | 109,734 |
| Sep 10, 2025 | 2.00 | 2.28 | 1.92 | 2.05 | 2.05 | 8.47% | 920,930 |
| Sep 9, 2025 | 2.21 | 2.28 | 1.85 | 1.89 | 1.89 | -13.70% | 1,827,200 |
| Sep 8, 2025 | 2.20 | 2.29 | 2.17 | 2.19 | 2.19 | 0.92% | 8,895,945 |
Page 1 of 82