X3 Holdings Co., Ltd. (XTKG) Stock Price History
Historical prices from 2019 to 2026
Loading 10-year price history...
XTKG Historical Performance
Short-Term Returns
XTKG Stock Price Trajectory (2019–2026)
As of May 8, 2026, X3 Holdings Co., Ltd. (XTKG) trades at $0.59, representing a -99.7% return over the past year. The stock has delivered a -100.0% total return over five years (-89.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $393,283.03 on February 17, 2021. From this peak, XTKG has corrected -100.0%, currently trading 100% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers CLPS (-5.4% 1Y), RETO (-95.9% 1Y), and AIXI (-79.2% 1Y), XTKG has underperformed the peer group average. Compare XTKG vs CLPS →
XTKG Historical Price Data (2025–2026)
Showing 30 of 1,761 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-04-01 | 1.05 | 1.06 | 0.48 | 0.59 | 1.26M | -42.88% |
| 2026-03-31 | 1.04 | 1.08 | 1.04 | 1.04 | 65K | -3.70% |
| 2026-03-30 | 1.05 | 1.08 | 1.04 | 1.08 | 87K | +2.86% |
| 2026-03-27 | 1.07 | 1.08 | 1.04 | 1.05 | 47K | -2.78% |
| 2026-03-26 | 1.06 | 1.08 | 1.03 | 1.08 | 103K | +1.89% |
| 2026-03-25 | 1.07 | 1.08 | 1.04 | 1.06 | 89K | -2.75% |
| 2026-03-24 | 1.10 | 1.11 | 1.08 | 1.09 | 44K | -2.68% |
| 2026-03-23 | 1.11 | 1.12 | 1.08 | 1.12 | 72K | +0.90% |
| 2026-03-20 | 1.08 | 1.11 | 1.06 | 1.11 | 175K | +3.74% |
| 2026-03-19 | 1.10 | 1.10 | 1.07 | 1.07 | 89K | -0.93% |
| 2026-03-18 | 1.10 | 1.12 | 1.06 | 1.08 | 189K | -1.82% |
| 2026-03-17 | 1.15 | 1.18 | 1.10 | 1.10 | 113K | -4.35% |
| 2026-03-16 | 1.17 | 1.20 | 1.12 | 1.15 | 132K | 0.00% |
| 2026-03-13 | 1.25 | 1.28 | 1.13 | 1.15 | 122K | -8.00% |
| 2026-03-12 | 1.13 | 1.31 | 1.12 | 1.25 | 214K | +9.65% |
| 2026-03-11 | 1.18 | 1.18 | 1.14 | 1.14 | 124K | -5.79% |
| 2026-03-10 | 1.10 | 1.23 | 1.10 | 1.21 | 369K | +5.22% |
| 2026-03-09 | 1.18 | 1.20 | 1.10 | 1.15 | 415K | -5.74% |
| 2026-03-06 | 1.22 | 1.32 | 1.20 | 1.22 | 227K | -6.87% |
| 2026-03-05 | 1.20 | 1.39 | 1.20 | 1.31 | 301K | -2.24% |
| 2026-03-04 | 1.24 | 1.55 | 1.19 | 1.34 | 16.03M | +2.29% |
| 2026-03-03 | 1.58 | 1.58 | 1.18 | 1.31 | 5.95M | -2.24% |
| 2026-03-02 | 1.34 | 1.41 | 1.23 | 1.34 | 8.12M | -10.07% |
| 2026-02-27 | 1.50 | 1.78 | 1.29 | 1.49 | 19.05M | -11.31% |
| 2026-02-26 | 1.80 | 1.80 | 1.55 | 1.68 | 24.84M | -6.15% |
| 2026-02-25 | 1.92 | 2.03 | 1.68 | 1.79 | 746K | -13.11% |
| 2026-02-24 | 2.08 | 2.16 | 1.76 | 2.06 | 1.53M | +5.10% |
| 2026-02-23 | 2.46 | 2.54 | 1.83 | 1.96 | 4.92M | -17.99% |
| 2026-02-20 | 2.59 | 2.59 | 2.30 | 2.39 | 539K | -22.40% |
| 2026-02-19 | 3.13 | 3.15 | 2.95 | 3.08 | 368K | -2.84% |
See XTKG's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs XTKG Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare XTKG vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonXTKG — Frequently Asked Questions
Quick answers to the most common questions about buying XTKG stock.
How has XTKG stock performed recently?
XTKG declined -99.7% over the past year, below its 5-year annualized CAGR of -89.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is XTKG's all-time high price?
X3 Holdings Co., Ltd. reached $393283.03 on 2021-02-17. The 52-week high is $489.60. Current 1-year return of -99.7% places the stock further from historical peaks.
Where can I download XTKG historical price data?
This page provides XTKG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.