TEN Holdings, Inc. Common Stock - XHLD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.27	0.26	0.26	0.27	0.26	806,621
October 16, 2025	0.29	0.28	0.28	0.3	0.28	1.15M
October 15, 2025	0.28	0.29	0.29	0.3	0.28	1.53M
October 14, 2025	0.29	0.28	0.28	0.3	0.28	927,914
October 13, 2025	0.31	0.31	0.31	0.31	0.29	719,200
October 10, 2025	0.33	0.28	0.28	0.33	0.28	1.44M
October 09, 2025	0.32	0.32	0.32	0.32	0.3	1.21M
October 08, 2025	0.32	0.32	0.32	0.33	0.31	1.01M
October 07, 2025	0.34	0.32	0.32	0.34	0.32	1.01M
October 06, 2025	0.39	0.32	0.32	0.39	0.32	4.1M
October 03, 2025	0.36	0.39	0.39	0.4	0.34	3.43M
October 02, 2025	0.34	0.35	0.35	0.38	0.33	1.16M
October 01, 2025	0.34	0.34	0.34	0.35	0.32	2.6M
September 30, 2025	0.3	0.36	0.36	0.37	0.3	10.44M
September 29, 2025	0.31	0.3	0.3	0.31	0.29	608,045
September 26, 2025	0.3	0.31	0.31	0.31	0.3	558,088
September 25, 2025	0.32	0.32	0.32	0.33	0.3	320,500
September 24, 2025	0.34	0.32	0.32	0.34	0.32	357,900
September 23, 2025	0.32	0.32	0.32	0.33	0.32	416,437
September 22, 2025	0.32	0.32	0.32	0.33	0.32	577,600
September 19, 2025	0.33	0.32	0.32	0.34	0.32	495,281
September 18, 2025	0.36	0.34	0.34	0.36	0.33	512,600
September 17, 2025	0.34	0.36	0.36	0.36	0.34	563,900
September 16, 2025	0.33	0.35	0.35	0.35	0.33	500,404
September 15, 2025	0.34	0.33	0.33	0.35	0.33	402,183
September 12, 2025	0.34	0.34	0.34	0.35	0.34	710,917
September 11, 2025	0.33	0.33	0.33	0.34	0.32	543,200
September 10, 2025	0.32	0.34	0.34	0.35	0.32	1.44M
September 09, 2025	0.3	0.32	0.32	0.34	0.29	1.62M
September 08, 2025	0.29	0.29	0.29	0.3	0.28	700,912
September 05, 2025	0.3	0.29	0.29	0.31	0.29	886,544
September 04, 2025	0.33	0.31	0.31	0.34	0.29	2.3M
September 03, 2025	0.34	0.32	0.32	0.34	0.31	763,535
September 02, 2025	0.33	0.34	0.34	0.37	0.32	2.24M
August 29, 2025	0.32	0.32	0.32	0.32	0.32	220,634
August 28, 2025	0.32	0.32	0.32	0.33	0.32	191,977
August 27, 2025	0.32	0.32	0.32	0.32	0.31	224,141
August 26, 2025	0.33	0.32	0.32	0.33	0.31	288,586
August 25, 2025	0.33	0.34	0.34	0.35	0.32	235,402
August 22, 2025	0.31	0.33	0.33	0.33	0.31	313,443
August 21, 2025	0.32	0.32	0.32	0.33	0.31	196,452
August 20, 2025	0.35	0.32	0.32	0.35	0.31	199,800
August 19, 2025	0.34	0.32	0.32	0.35	0.32	212,257
August 18, 2025	0.33	0.33	0.33	0.34	0.31	368,123
August 15, 2025	0.33	0.33	0.33	0.34	0.33	381,060
August 14, 2025	0.37	0.34	0.34	0.37	0.32	359,400
August 13, 2025	0.36	0.37	0.37	0.38	0.35	220,639
August 12, 2025	0.35	0.37	0.37	0.37	0.35	216,889
August 11, 2025	0.34	0.35	0.35	0.36	0.34	280,025
August 08, 2025	0.33	0.34	0.34	0.36	0.33	247,116
August 07, 2025	0.36	0.33	0.33	0.37	0.32	493,512
August 06, 2025	0.34	0.36	0.36	0.36	0.34	114,628
August 05, 2025	0.34	0.35	0.35	0.36	0.33	185,682
August 04, 2025	0.35	0.34	0.34	0.37	0.32	316,500
August 01, 2025	0.34	0.33	0.33	0.35	0.3	691,513
July 31, 2025	0.4	0.35	0.35	0.4	0.35	326,900
July 30, 2025	0.43	0.37	0.37	0.44	0.35	843,600
July 29, 2025	0.42	0.45	0.45	0.49	0.41	2.19M
July 28, 2025	0.4	0.41	0.41	0.42	0.4	268,546
July 25, 2025	0.42	0.4	0.4	0.42	0.39	142,900

TEN Holdings, Inc. Common Stock (XHLD) NASDAQ