Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

X3 Holdings Co (XTKG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.2966 0.297 0.25 0.275 1,079,455
5th Feb 2026 (Thu) 0.2945 0.4962 0.2846 0.30 9,479,345
4th Feb 2026 (Wed) 0.3738 0.3945 0.2696 0.27 1,008,073
3rd Feb 2026 (Tue) 0.3996 0.4544 0.366 0.4075 3,913,301
2nd Feb 2026 (Mon) 0.30 0.4072 0.2555 0.3304 9,880,656
30th Jan 2026 (Fri) 0.2562 0.3147 0.208 0.2125 1,554,052
29th Jan 2026 (Thu) 0.3503 0.3566 0.18 0.2842 1,060,647
28th Jan 2026 (Wed) 0.4564 0.52 0.365 0.6012 1,489,461
27th Jan 2026 (Tue) 0.6899 0.7173 0.4208 0.6012 40,260,699
26th Jan 2026 (Mon) 0.1517 0.3552 0.1506 0.267 26,605,609
23rd Jan 2026 (Fri) 0.12 0.2062 0.1186 0.1374 11,257,365
22nd Jan 2026 (Thu) 0.1171 0.13 0.1149 0.117 174,731
21st Jan 2026 (Wed) 0.1212 0.1264 0.113 0.1158 90,883
20th Jan 2026 (Tue) 0.12 0.13 0.1106 0.1326 209,705
19th Jan 2026 (Mon) 0.1324 0.1406 0.1221 0.1376 6,844,197
16th Jan 2026 (Fri) 0.1324 0.1406 0.1221 0.1376 6,844,197
15th Jan 2026 (Thu) 0.155 0.1559 0.1395 0.1432 218,643
14th Jan 2026 (Wed) 0.1595 0.1884 0.1475 0.1589 278,126
13th Jan 2026 (Tue) 0.175 0.1764 0.1538 0.19 314,429
12th Jan 2026 (Mon) 0.2041 0.2041 0.1759 0.19 189,502
9th Jan 2026 (Fri) 0.2311 0.2311 0.21 0.215 198,336
8th Jan 2026 (Thu) 0.2501 0.2501 0.2309 0.2356 162,789
7th Jan 2026 (Wed) 0.2805 0.2805 0.2506 0.2626 113,926
6th Jan 2026 (Tue) 0.2996 0.30 0.2701 0.2793 302,246
5th Jan 2026 (Mon) 0.312 0.312 0.2701 0.2996 136,614
2nd Jan 2026 (Fri) 0.3386 0.3387 0.2906 0.3203 265,837
1st Jan 2026 (Thu) 0.3832 0.3853 0.33 0.3654 234,451
31st Dec 2025 (Wed) 0.3832 0.3853 0.33 0.3654 234,451
30th Dec 2025 (Tue) 0.4881 0.4955 0.357 0.4193 288,397
29th Dec 2025 (Mon) 0.1097 0.1097 0.0768 0.0855 2,454,626
26th Dec 2025 (Fri) 0.1814 0.1814 0.1038 0.1387 8,078,816
25th Dec 2025 (Thu) 0.2033 0.208 0.1445 0.164 14,106,281
24th Dec 2025 (Wed) 0.2033 0.208 0.1445 0.164 14,106,281
23rd Dec 2025 (Tue) 1.69 1.71 0.1491 0.1641 8,587,649
22nd Dec 2025 (Mon) 1.81 1.84 1.69 1.71 435,176
19th Dec 2025 (Fri) 1.85 2.50 1.83 1.96 3,062,538
18th Dec 2025 (Thu) 1.83 1.87 1.75 1.85 689,389
17th Dec 2025 (Wed) 1.64 1.80 1.60 1.77 712,103
16th Dec 2025 (Tue) 1.68 1.69 1.61 1.60 59,840
15th Dec 2025 (Mon) 1.66 1.74 1.65 1.65 85,089
12th Dec 2025 (Fri) 1.72 1.87 1.65 1.74 89,097
11th Dec 2025 (Thu) 1.71 1.74 1.64 1.67 193,659
10th Dec 2025 (Wed) 1.67 1.70 1.60 1.69 2,974
9th Dec 2025 (Tue) 1.72 1.96 1.60 1.67 41,658
8th Dec 2025 (Mon) 1.72 1.73 1.665 1.74 26,944
FTSE 100 Latest
Value10,369.75
Change60.53