X3 Co Ltd. (XTKG)
NASDAQ: XTKG
· Real-Time Price · USD
1.89
-0.30 (-13.70%)
At close: Sep 09, 2025, 3:59 PM
1.95
3.17%
After-hours: Sep 09, 2025, 07:00 PM EDT
XTKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 2.20 | 2.29 | 2.17 | 2.19 | 2.19 | 0.92% | 8,891,997 |
| Sep 5, 2025 | 2.18 | 2.20 | 2.12 | 2.17 | 2.17 | 0.93% | 1,214,417 |
| Sep 4, 2025 | 2.20 | 2.20 | 2.02 | 2.15 | 2.15 | 0.00% | 5,134,700 |
| Sep 3, 2025 | 2.07 | 2.17 | 2.02 | 2.15 | 2.15 | 1.42% | 4,851,300 |
| Sep 2, 2025 | 2.13 | 2.13 | 1.99 | 2.12 | 2.12 | -5.78% | 3,969,224 |
| Aug 29, 2025 | 2.24 | 2.27 | 2.17 | 2.25 | 2.25 | 1.35% | 31,348 |
| Aug 28, 2025 | 2.20 | 2.28 | 2.18 | 2.22 | 2.22 | 1.37% | 13,631 |
| Aug 27, 2025 | 2.11 | 2.25 | 2.11 | 2.19 | 2.19 | 5.29% | 12,023 |
| Aug 26, 2025 | 2.13 | 2.20 | 2.05 | 2.08 | 2.08 | -5.88% | 20,004 |
| Aug 25, 2025 | 2.26 | 2.31 | 2.15 | 2.21 | 2.21 | -0.90% | 26,200 |
| Aug 22, 2025 | 2.13 | 2.27 | 2.13 | 2.23 | 2.23 | 0.90% | 11,845 |
| Aug 21, 2025 | 2.12 | 2.23 | 2.05 | 2.21 | 2.21 | 4.74% | 14,100 |
| Aug 20, 2025 | 2.34 | 2.34 | 2.00 | 2.11 | 2.11 | -8.26% | 27,200 |
| Aug 19, 2025 | 2.42 | 2.53 | 2.11 | 2.30 | 2.30 | -4.56% | 46,914 |
| Aug 18, 2025 | 2.25 | 2.43 | 2.23 | 2.41 | 2.41 | 10.05% | 49,841 |
| Aug 15, 2025 | 2.23 | 2.23 | 2.12 | 2.19 | 2.19 | 5.80% | 42,700 |
| Aug 14, 2025 | 2.06 | 2.14 | 1.96 | 2.07 | 2.07 | -4.17% | 210,500 |
| 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 |