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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

TEN Holdings, Inc. Common Stock (XHLD) NASDAQ