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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 20, 2025	0.43	0.44	0.44	0.44	0.42	244,600
June 18, 2025	0.45	0.44	0.44	0.47	0.4	730,384
June 17, 2025	0.49	0.46	0.46	0.49	0.45	523,700
June 16, 2025	0.49	0.49	0.49	0.5	0.49	252,900
June 13, 2025	0.53	0.49	0.49	0.54	0.49	574,347
June 12, 2025	0.55	0.56	0.56	0.58	0.54	367,000
June 11, 2025	0.56	0.58	0.58	0.6	0.54	558,069
June 10, 2025	0.54	0.57	0.57	0.59	0.53	866,500
June 09, 2025	0.55	0.53	0.53	0.57	0.52	582,160
June 06, 2025	0.51	0.55	0.55	0.57	0.5	3.69M
June 05, 2025	0.53	0.51	0.51	0.54	0.51	468,290
June 04, 2025	0.53	0.55	0.55	0.55	0.53	190,343
June 03, 2025	0.54	0.54	0.54	0.56	0.53	243,470
June 02, 2025	0.49	0.53	0.53	0.54	0.49	870,831
May 30, 2025	0.5	0.49	0.49	0.5	0.48	294,230
May 29, 2025	0.55	0.5	0.5	0.55	0.49	956,300
May 28, 2025	0.57	0.55	0.55	0.58	0.54	859,000
May 27, 2025	0.59	0.59	0.59	0.6	0.57	368,470
May 23, 2025	0.58	0.59	0.59	0.59	0.55	429,181
May 22, 2025	0.57	0.6	0.6	0.6	0.57	213,667
May 21, 2025	0.61	0.57	0.57	0.63	0.57	633,215
May 20, 2025	0.58	0.64	0.64	0.65	0.58	1.38M
May 19, 2025	0.62	0.61	0.61	0.64	0.57	420,412
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

TEN Holdings, Inc. Common Stock (XHLD) NASDAQ