Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	1.080	1.110	1.060	1.110	174,664	+0.04(+3.74%)
Mar 19, 2026	1.100	1.100	1.070	1.070	88,798	-0.01(-0.93%)
Mar 18, 2026	1.100	1.120	1.060	1.080	186,811	-0.02(-1.82%)
Mar 17, 2026	1.150	1.180	1.100	1.100	110,887	-0.05(-4.35%)
Mar 16, 2026	1.170	1.200	1.120	1.150	131,211	+0.00(+0.00%)
Mar 13, 2026	1.250	1.280	1.130	1.150	121,900	-0.10(-8.00%)
Mar 12, 2026	1.130	1.310	1.120	1.250	213,202	+0.11(+9.65%)
Mar 11, 2026	1.180	1.180	1.140	1.140	122,972	-0.07(-5.79%)
Mar 10, 2026	1.100	1.230	1.100	1.210	368,428	+0.06(+5.22%)
Mar 09, 2026	1.180	1.200	1.100	1.150	385,375	-0.07(-5.74%)
Mar 06, 2026	1.220	1.320	1.200	1.220	227,375	-0.09(-6.87%)
Mar 05, 2026	1.200	1.390	1.200	1.310	292,855	+1.27(+2837.22%)
Mar 04, 2026	0.0413	0.0517	0.0397	0.0446	15,575,414	+0.00(+2.29%)
Mar 03, 2026	0.0528	0.0528	0.0394	0.0436	5,797,430	-0.00(-2.68%)
Mar 02, 2026	0.0448	0.0471	0.0410	0.0448	7,803,380	-0.00(-9.68%)
Feb 27, 2026	0.0500	0.0595	0.0429	0.0496	19,052,330	-0.01(-11.27%)
Feb 26, 2026	0.0600	0.0600	0.0517	0.0559	22,430,340	-0.00(-6.21%)
Feb 25, 2026	0.0640	0.0678	0.0561	0.0596	22,047,612	-0.01(-12.99%)
Feb 24, 2026	0.0694	0.0719	0.0588	0.0685	45,004,168	+0.00(+5.06%)
Feb 23, 2026	0.0820	0.0848	0.0610	0.0652	146,854,112	-0.01(-18.19%)
Feb 20, 2026	0.0862	0.0862	0.0766	0.0797	16,166,572	-0.02(-22.32%)
Feb 19, 2026	0.1042	0.1049	0.0983	0.1026	9,875,784	-0.00(-3.02%)
Feb 18, 2026	0.1156	0.1166	0.1006	0.1058	15,935,490	-0.01(-11.09%)
Feb 17, 2026	0.1244	0.1280	0.1095	0.1190	21,647,754	-0.05(-31.09%)
Feb 13, 2026	0.1900	0.1900	0.1706	0.1727	12,230,433	-0.02(-8.96%)
Feb 12, 2026	0.2000	0.2050	0.1863	0.1897	9,467,148	-0.04(-15.69%)
Feb 11, 2026	0.2378	0.2425	0.1962	0.2250	56,768,096	+0.02(+9.33%)
Feb 10, 2026	0.2200	0.2200	0.2022	0.2058	5,463,214	-0.03(-14.29%)
Feb 09, 2026	0.2550	0.2553	0.2200	0.2401	8,676,525	-0.03(-12.69%)
Feb 06, 2026	0.2900	0.2994	0.2500	0.2750	15,040,178	-0.02(-8.33%)
Feb 05, 2026	0.2951	0.4962	0.2842	0.3000	186,200,896	+0.03(+11.11%)
Feb 04, 2026	0.3758	0.3983	0.2696	0.2700	11,796,932	-0.14(-33.74%)
Feb 03, 2026	0.3950	0.4546	0.3660	0.4075	33,192,168	+0.08(+23.34%)
Feb 02, 2026	0.3032	0.4072	0.2550	0.3304	106,919,112	+0.12(+55.48%)
Jan 30, 2026	0.2584	0.3154	0.2080	0.2125	26,688,336	-0.07(-25.23%)
Jan 29, 2026	0.3701	0.3729	0.1725	0.2842	14,142,363	-0.17(-36.84%)
Jan 28, 2026	0.4553	0.5219	0.3650	0.4500	19,020,784	-0.15(-25.15%)
Jan 27, 2026	0.6899	0.7175	0.4200	0.6012	341,739,584	+0.33(+125.17%)
Jan 26, 2026	0.1500	0.3564	0.1500	0.2670	386,132,416	+0.13(+94.32%)
Jan 23, 2026	0.1210	0.2080	0.1182	0.1374	126,627,264	+0.02(+17.44%)
Jan 22, 2026	0.1193	0.1300	0.1145	0.1170	3,694,982	+0.00(+1.04%)
Jan 21, 2026	0.1326	0.1326	0.1125	0.1158	3,677,525	-0.02(-12.67%)
Jan 20, 2026	0.1201	0.1326	0.1100	0.1326	3,450,858	-0.01(-3.63%)
Jan 16, 2026	0.1333	0.1411	0.1221	0.1376	41,921,228	-0.01(-3.91%)
Jan 15, 2026	0.1600	0.1578	0.1395	0.1432	4,506,587	-0.02(-9.88%)
Jan 14, 2026	0.1575	0.1900	0.1451	0.1589	5,801,248	+0.00(+0.70%)
Jan 13, 2026	0.1750	0.1773	0.1529	0.1578	3,467,478	-0.03(-16.95%)
Jan 12, 2026	0.2067	0.2067	0.1750	0.1900	3,071,456	-0.02(-11.63%)
Jan 09, 2026	0.2320	0.2356	0.2091	0.2150	3,473,243	-0.02(-8.74%)
Jan 08, 2026	0.2500	0.2552	0.2309	0.2356	2,804,132	-0.03(-10.28%)
Jan 07, 2026	0.2900	0.2926	0.2506	0.2626	2,188,622	-0.02(-5.98%)
Jan 06, 2026	0.3000	0.3032	0.2701	0.2793	2,208,673	-0.02(-6.78%)
Jan 05, 2026	0.3254	0.3254	0.2700	0.2996	1,975,567	-0.02(-6.46%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

X3 Holdings Co., Ltd. - Class A Ordinary Shares (NQ:XTKG)

Historical Prices