X3 Holdings Co., Ltd. (XTKG) NASDAQ

0.59

-0.4464(-42.92%)

Updated at April 01 04:00PM

Currency In USD

XTKG Historical Return

If you invested $1000 in X3 Holdings Co Ltd. (XTKG) since IPO date, it would be worth $0 as of April 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.01, while $1000 invested 1 year ago would be worth $2.66. This corresponds to total returns of -100%, -100%, -99.73%, respectively, with annualized returns of -83.71%, -90.79%, -99.73%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

XTKG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 07, 2026	0.59	0.59	0.59	0.59	0.59	0
April 06, 2026	0.59	0.59	0.59	0.59	0.59	0
April 02, 2026	0.59	0.59	0.59	0.59	0.59	0
April 01, 2026	1.05	0.59	0.59	1.06	0.48	1.17M
March 31, 2026	1.04	1.04	1.04	1.08	1.04	61,503
March 30, 2026	1.05	1.08	1.08	1.08	1.04	57,385
March 27, 2026	1.07	1.05	1.05	1.08	1.04	36,813
March 26, 2026	1.06	1.08	1.08	1.08	1.03	96,764
March 25, 2026	1.07	1.06	1.06	1.08	1.04	82,369
March 24, 2026	1.1	1.09	1.09	1.11	1.08	40,842
March 23, 2026	1.11	1.12	1.12	1.12	1.08	67,803
March 20, 2026	1.08	1.11	1.11	1.11	1.06	171,409
March 19, 2026	1.1	1.07	1.07	1.1	1.07	87,231
March 18, 2026	1.1	1.08	1.08	1.12	1.06	180,894
March 17, 2026	1.15	1.1	1.1	1.18	1.1	103,319
March 16, 2026	1.17	1.15	1.15	1.2	1.12	127,201
March 13, 2026	1.25	1.15	1.15	1.28	1.13	112,441
March 12, 2026	1.13	1.25	1.25	1.31	1.12	206,197
March 11, 2026	1.18	1.14	1.14	1.18	1.14	119,338
March 10, 2026	1.1	1.21	1.21	1.23	1.1	347,053
March 09, 2026	1.18	1.15	1.15	1.2	1.1	334,463
March 06, 2026	1.22	1.22	1.22	1.32	1.2	227,372
March 05, 2026	1.2	1.31	1.31	1.39	1.2	282,873
March 04, 2026	37.17	40.14	1.34	46.53	35.73	534,227
March 03, 2026	47.52	39.24	1.31	47.52	35.46	198,183
March 02, 2026	40.32	40.32	1.34	42.39	36.9	270,523
February 27, 2026	45	44.64	1.49	53.54	38.61	635,077
February 26, 2026	54	50.31	1.68	54	46.53	827,930
February 25, 2026	1.92	1.79	1.79	2.03	1.68	746,107
February 24, 2026	2.08	2.06	2.06	2.16	1.76	1.53M
February 23, 2026	2.46	1.96	1.96	2.54	1.83	4.92M
February 20, 2026	2.59	2.39	2.39	2.59	2.3	538,873
February 19, 2026	3.13	3.08	3.08	3.15	2.95	367,964
February 18, 2026	3.47	3.17	3.17	3.5	3.02	555,377
February 17, 2026	3.73	3.57	3.57	3.84	3.29	778,040
February 13, 2026	5.7	5.18	5.18	5.7	5.12	407,680
February 12, 2026	6	5.69	5.69	6.15	5.59	323,193
February 11, 2026	7.13	6.75	6.75	7.28	5.89	1.9M
February 10, 2026	6.6	6.17	6.17	6.6	6.07	206,187
February 09, 2026	7.65	7.2	7.2	7.66	6.6	294,510
February 06, 2026	8.7	8.25	8.25	8.98	7.5	501,339
February 05, 2026	8.85	9	9	14.89	8.53	6.23M
February 04, 2026	11.27	8.1	8.1	11.95	8.09	459,657
February 03, 2026	11.85	12.23	12.24	13.64	10.98	1.12M
February 02, 2026	9.1	9.91	9.9	12.22	7.65	3.65M
January 30, 2026	7.75	6.38	6.39	9.46	6.24	889,611
January 29, 2026	11.1	8.53	8.52	11.19	5.18	475,781
January 28, 2026	13.66	13.5	13.5	15.66	10.95	639,472
January 27, 2026	20.7	18.04	18.03	21.52	12.6	11.43M
January 26, 2026	4.5	8.01	8.01	10.69	4.5	13.39M
January 23, 2026	3.63	4.12	4.11	6.24	3.55	4.22M
January 22, 2026	3.58	3.51	3.51	3.9	3.43	149,074
January 21, 2026	3.98	3.47	3.48	3.98	3.38	126,217
January 20, 2026	3.6	3.98	3.99	3.98	3.3	117,410
January 16, 2026	4	4.13	4.14	4.23	3.66	1.4M
January 15, 2026	4.65	4.3	4.29	4.74	4.18	152,670
January 14, 2026	4.72	4.77	4.77	5.7	4.35	195,308
January 13, 2026	5.25	4.73	4.74	5.32	4.59	118,286
January 12, 2026	6.2	5.7	5.7	6.2	5.25	106,573
January 09, 2026	6.96	6.45	6.45	7.07	6.27	115,774