XTKG - X3 Holdings Co., Ltd.
0.0446
0.001 2.242%
Share volume: 14,969,585
Last Updated: 03-04-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$0.04
0.00
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $0.04 | $0.04 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | $0.04 | 14,969,585 | $14,969,585.00 |
| 03-03-2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | $0.04 | 5,945,494 | $5,945,494.00 |
| 03-02-2026 | $0.04 | $0.04 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | $0.04 | 8,115,709 | $8,115,709.00 |
| 02-27-2026 | $0.05 | $0.05 | $0.06 | $0.06 | $0.04 | $0.04 | $0.05 | $0.05 | 19,052,268 | $19,052,268.00 |
| 02-26-2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.05 | $0.05 | $0.06 | $0.06 | 24,837,872 | $24,837,872.00 |
| 02-25-2026 | $0.06 | $0.06 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | $0.06 | 22,383,151 | $22,383,151.00 |
| 02-24-2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.06 | $0.06 | $0.07 | $0.07 | 45,789,355 | $45,789,355.00 |
| 02-23-2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.06 | $0.06 | $0.07 | $0.07 | 147,541,784 | $147,541,784.00 |
| 02-20-2026 | $0.09 | $0.09 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | $0.08 | 16,166,217 | $16,166,217.00 |
| 02-19-2026 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 11,038,922 | $11,038,922.00 |