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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	0.41	0.41	0.41	0.42	0.4	396,888
July 23, 2025	0.38	0.42	0.42	0.42	0.38	518,739
July 22, 2025	0.39	0.39	0.39	0.39	0.37	175,600
July 21, 2025	0.37	0.38	0.38	0.4	0.36	349,200
July 18, 2025	0.38	0.37	0.37	0.4	0.36	328,529
July 17, 2025	0.38	0.39	0.39	0.39	0.37	203,706
July 16, 2025	0.36	0.37	0.37	0.37	0.35	541,113
July 15, 2025	0.36	0.35	0.35	0.36	0.34	331,433
July 14, 2025	0.37	0.36	0.36	0.38	0.35	242,519
July 11, 2025	0.37	0.37	0.37	0.38	0.36	197,600
July 10, 2025	0.37	0.37	0.37	0.37	0.36	189,414
July 09, 2025	0.37	0.36	0.36	0.38	0.34	517,211
July 08, 2025	0.38	0.38	0.38	0.39	0.37	372,200
July 07, 2025	0.38	0.39	0.39	0.39	0.36	279,392
July 03, 2025	0.38	0.38	0.38	0.39	0.36	711,000
July 02, 2025	0.34	0.37	0.37	0.39	0.33	470,224
July 01, 2025	0.36	0.35	0.35	0.37	0.34	623,396
June 30, 2025	0.38	0.36	0.36	0.39	0.36	1.11M
June 27, 2025	0.42	0.4	0.4	0.43	0.39	2.63M
June 26, 2025	0.4	0.4	0.4	0.41	0.37	1.18M
June 25, 2025	0.46	0.41	0.41	0.57	0.4	7.61M
June 24, 2025	0.43	0.44	0.44	0.45	0.43	265,388
June 23, 2025	0.44	0.44	0.44	0.46	0.42	529,200

TEN Holdings, Inc. Common Stock (XHLD) NASDAQ