Free Trial

X3 (XTKG) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free XTKG Stock Alerts
$0.78
-0.04 (-4.88%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

X3 Stock Price Performance

5 Day
Performance
-1.25%
1 Month
Performance
+21.75%
3 Month
Performance
+6.23%
Receive XTKG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for X3 and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Tiny AI projects with huge promise hiding in plain sight …
I’ve developed a system that’s helped me find huge winners in the past. Now my system has alerted me to the next four altcoins that could be the next superstars.
Click here to find out who they are.

XTKG Stock Chart for Thursday, May, 16, 2024

XTKG Chart by TradingView

X3 Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$0.85$0.82
-3.46%		$0.85$0.8024,736 shs$1.03 million
05/14/2024$0.84$0.85
+1.07%		$0.85$0.7856,871 shs$1.07 million
05/13/2024$0.83$0.84
+1.20%		$0.84$0.7846,940 shs$1.06 million
05/10/2024$0.84$0.83
-1.47%		$0.88$0.7873,411 shs$1.04 million
05/09/2024$0.83$0.84
+1.87%		$0.85$0.7792,760 shs$1.06 million
05/08/2024$0.76$0.83
+8.80%		$0.84$0.72122,392 shs$1.04 million
05/07/2024$0.77$0.76
-1.30%		$0.77$0.69108,346 shs$958,000.00
05/06/2024$0.77$0.77
+0.04%		$0.77$0.7291,028 shs$970,000.00
05/03/2024$0.66$0.77
+17.51%		$0.84$0.64291,488 shs$970,000.00
05/02/2024$0.67$0.66
-2.24%		$0.69$0.64136,665 shs$825,000.00
05/01/2024$0.66$0.67
+2.04%		$0.70$0.6356,317 shs$844,000.00
04/30/2024$0.63$0.66
+4.22%		$0.70$0.62189,574 shs$827,000.00
04/29/2024$0.64$0.63
-1.72%		$0.74$0.62258,826 shs$794,000.00
04/26/2024$0.62$0.64
+3.32%		$0.66$0.6251,236 shs$763,000.00
04/25/2024$0.62$0.62
-0.27%		$0.65$0.5975,594 shs$738,000.00
04/24/2024$0.64$0.62
-2.80%		$0.64$0.6269,174 shs$738,000.00
04/23/2024$0.64$0.64$0.66$0.6144,703 shs$762,000.00
04/22/2024$0.65$0.64
-2.13%		$0.67$0.61128,408 shs$762,000.00
04/19/2024$0.66$0.65
-0.92%		$0.68$0.6179,380 shs$778,000.00
04/18/2024$0.64$0.66
+3.25%		$0.70$0.60103,554 shs$785,000.00
04/17/2024$0.67$0.64
-5.05%		$0.70$0.6087,889 shs$761,000.00
04/16/2024$0.67$0.67
+0.48%		$0.72$0.65140,151 shs$801,000.00
04/15/2024$0.70$0.67
-4.83%		$0.75$0.66238,267 shs$797,000.00
04/12/2024$0.72$0.71
-1.97%		$0.80$0.70371,870 shs$845,000.00
04/11/2024$0.75$0.72
-3.25%		$0.84$0.72462,739 shs$859,000.00
04/10/2024$0.69$0.75
+8.46%		$0.75$0.69584,054 shs$888,000.00
04/09/2024$0.71$0.69
-2.43%		$0.73$0.69148,041 shs$821,000.00
04/08/2024$0.71$0.71
-0.39%		$0.78$0.69123,565 shs$842,000.00
04/05/2024$0.71$0.71
-0.01%		$0.78$0.6994,154 shs$845,000.00
04/04/2024$0.80$0.71
-11.54%		$0.82$0.71165,391 shs$845,000.00
04/03/2024$0.79$0.80
+1.87%		$0.89$0.76260,591 shs$955,000.00
04/02/2024$0.90$0.79
-12.44%		$0.89$0.72199,798 shs$938,000.00
04/01/2024$0.99$0.90
-9.10%		$0.96$0.722.02 million shs$1.07 million
03/29/2024$0.99$0.99$1.00$0.573.42 million shs$1.18 million
03/28/2024$0.58$0.99
+70.71%		$1.00$0.572.76 million shs$1.18 million
03/27/2024$0.59$0.58
-1.88%		$0.62$0.56179,283 shs$690,000.00
03/26/2024$0.62$0.59
-4.51%		$0.63$0.59209,005 shs$703,000.00
03/25/2024$0.63$0.62
-1.73%		$0.63$0.5271,308 shs$734,000.00
03/22/2024$0.63$0.63
-0.03%		$0.65$0.60103,310 shs$750,000.00
03/21/2024$0.63$0.63$0.66$0.62101,158 shs$750,000.00
A ‘DeFi Summer’ Projected! (Ad)

Top analysts are predicting DeFi coins to see massive gains in the coming months… During this dubbed ‘DeFi Summer…’ A coin that has been called the “DeFi pioneer” is poised to shoot up 3-7x!

Just click here to learn how you can access this coin right now.
03/20/2024$0.61$0.63
+3.28%		$0.66$0.61131,387 shs$750,000.00
03/19/2024$0.67$0.61
-8.94%		$0.67$0.60132,674 shs$726,000.00
03/18/2024$0.57$0.67
+18.58%		$0.71$0.55586,888 shs$797,000.00
03/15/2024$0.51$0.57
+10.78%		$0.61$0.50390,441 shs$672,000.00
03/14/2024$0.56$0.51
-9.41%		$0.58$0.48203,309 shs$607,000.00
03/13/2024$0.57$0.56
-1.19%		$0.61$0.55207,125 shs$670,000.00
03/12/2024$0.68$0.57
-15.95%		$0.68$0.55646,833 shs$678,000.00
03/11/2024$0.66$0.68
+3.34%		$0.72$0.61872,340 shs$804,000.00
03/08/2024$0.66$0.66
-1.09%		$0.69$0.63258,158 shs$781,000.00
03/07/2024$0.68$0.66
-1.99%		$0.73$0.62280,987 shs$789,000.00
03/06/2024$0.74$0.68
-8.55%		$0.80$0.651.39 million shs$805,000.00
03/05/2024$0.77$0.74
-3.27%		$0.76$0.70357,785 shs$881,000.00
03/04/2024$0.76$0.77
+0.25%		$0.80$0.69531,750 shs$910,000.00
03/01/2024$0.83$0.76
-8.46%		$0.88$0.73888,700 shs$908,000.00
02/29/2024$0.84$0.83
-0.75%		$0.89$0.75329,835 shs$992,000.00
02/28/2024$0.75$0.84
+12.09%		$0.90$0.801.29 million shs$999,000.00
02/27/2024$0.73$0.75
+2.64%		$0.75$0.65400,373 shs$892,000.00
02/26/2024$0.72$0.73
+1.57%		$0.74$0.64435,575 shs$866,000.00
02/23/2024$0.87$0.72
-17.15%		$0.84$0.671.36 million shs$855,000.00
02/22/2024$1.01$0.87
-14.11%		$1.01$0.874.51 million shs$1.03 million
02/21/2024$0.99$1.01
+1.89%		$1.04$0.87701,260 shs$1.20 million
02/20/2024$0.77$0.99
+28.49%		$1.00$0.75996,774 shs$1.18 million
02/19/2024$0.77$0.77$0.84$0.76232,400 shs$918,000.00
02/16/2024$0.82$0.77
-5.91%		$0.84$0.76232,223 shs$915,000.00
02/15/2024$0.71$0.82
+15.97%		$0.89$0.75581,379 shs$976,000.00

Related Companies:
This page (NASDAQ:XTKG) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Elon to Transform U.S. Economy?
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
The most important AI company you've never heard of
Manward Press
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Elon’s New Device is About to Shock the World
InvestorPlace
Gold Mania
Stansberry Research