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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 16, 2025	0.59	0.64	0.64	0.67	0.57	808,087
May 15, 2025	0.68	0.61	0.61	0.68	0.59	3.05M
May 14, 2025	0.94	0.67	0.67	0.98	0.66	6.18M
May 13, 2025	0.67	1.38	1.38	1.43	0.64	66.6M
May 12, 2025	0.75	0.65	0.65	0.75	0.56	648,242
May 09, 2025	0.74	0.74	0.74	0.78	0.7	178,755
May 08, 2025	0.77	0.77	0.77	0.8	0.73	188,351
May 07, 2025	0.75	0.78	0.78	0.78	0.73	276,026
May 06, 2025	0.75	0.76	0.76	0.81	0.73	93,900
May 05, 2025	0.76	0.77	0.77	0.81	0.75	130,900
May 02, 2025	0.73	0.78	0.78	0.85	0.73	298,136
May 01, 2025	0.74	0.75	0.75	0.79	0.72	116,118
April 30, 2025	0.77	0.76	0.76	0.79	0.72	169,443
April 29, 2025	0.78	0.81	0.81	0.81	0.76	152,700
April 28, 2025	0.8	0.79	0.79	0.82	0.77	253,432
April 25, 2025	0.88	0.81	0.81	0.91	0.8	287,974
April 24, 2025	0.72	0.89	0.89	0.93	0.72	664,600
April 23, 2025	0.68	0.73	0.73	0.74	0.66	258,800
April 22, 2025	0.69	0.68	0.68	0.7	0.65	278,600
April 21, 2025	0.74	0.69	0.69	0.75	0.68	484,600
April 17, 2025	0.78	0.75	0.75	0.8	0.71	293,762
April 16, 2025	0.8	0.8	0.8	0.85	0.78	320,900
April 15, 2025	0.82	0.81	0.81	0.85	0.76	646,900
April 14, 2025	0.99	0.86	0.86	1.03	0.83	856,418
April 11, 2025	1.06	0.99	0.99	1.07	0.97	456,239
April 10, 2025	1.03	1.05	1.05	1.09	0.88	379,500
April 09, 2025	0.94	1.07	1.07	1.12	0.94	642,325
April 08, 2025	0.95	0.97	0.97	1.24	0.93	3.69M
April 07, 2025	0.91	0.9	0.9	1.03	0.85	916,600
April 04, 2025	1.03	0.98	0.98	1.2	0.94	941,157
April 03, 2025	0.97	1.02	1.02	1.5	0.96	3.59M
April 02, 2025	0.74	1.1	1.1	1.14	0.71	5.31M
April 01, 2025	1.08	0.78	0.78	1.09	0.77	2.05M
March 31, 2025	1.1	1	1	1.15	0.95	1.58M
March 28, 2025	1.4	1.25	1.25	1.44	0.95	2.42M
March 27, 2025	1.8	1.53	1.53	1.87	1.52	1.99M
March 26, 2025	1.74	1.82	1.82	2.19	1.7	9.17M
March 25, 2025	1.76	1.72	1.72	1.98	1.67	4.19M
March 24, 2025	2.53	2.15	2.15	2.62	1.92	107.86M
March 21, 2025	1.13	1.4	1.4	1.88	1.08	58.66M
March 20, 2025	1.56	1	1	1.59	0.95	15.3M
March 19, 2025	0.71	1.59	1.59	1.74	0.7	216.41M
March 18, 2025	0.48	0.59	0.59	0.65	0.46	4.79M
March 17, 2025	0.46	0.5	0.5	0.5	0.45	656,118
March 14, 2025	0.47	0.46	0.46	0.51	0.45	1.12M
March 13, 2025	0.54	0.48	0.48	0.55	0.46	1.38M
March 12, 2025	0.5	0.51	0.51	0.55	0.46	1.46M
March 11, 2025	0.52	0.51	0.51	0.57	0.48	735,803
March 10, 2025	0.58	0.53	0.53	0.61	0.51	1.77M
March 07, 2025	0.68	0.57	0.57	0.78	0.57	1.21M
March 06, 2025	0.82	0.7	0.7	0.94	0.65	1.09M
March 05, 2025	0.89	0.83	0.83	1	0.76	724,427
March 04, 2025	1.1	0.92	0.92	1.1	0.83	479,800
March 03, 2025	1.38	1.17	1.17	1.38	1.16	148,434
February 28, 2025	1.24	1.32	1.32	1.32	1.2	138,600
February 27, 2025	1.28	1.29	1.29	1.32	1.2	149,700
February 26, 2025	1.22	1.3	1.3	1.38	1.18	260,700
February 25, 2025	1.44	1.22	1.22	1.49	1.15	432,000
February 24, 2025	1.5	1.47	1.47	1.54	1.4	336,228
February 21, 2025	1.71	1.45	1.45	1.72	1.45	849,948

TEN Holdings, Inc. Common Stock (XHLD) NASDAQ