X3 (PBTS) Stock Chart & Stock Price History → Write this ticker symbol down… (From StocksToTrade) (Ad) Free PBTS Stock Alerts $0.73 +0.00 (+0.56%) (As of 05/22/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media X3 Stock Price Performance5 Day Performance-5.18%1 Month Performance+14.11%3 Month Performance-15.82%6 Month Performance+26.02%Year-To-Date Performance-51.31%1 Year Performance-95.04% Receive PBTS 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 Email Address Ad Prosper Trading AcademyDaily Options Pick (Delivered)My name is Mike Shorr and I've developed a trading system that is nothing short of extraordinary. Click here to get access to my pick today PBTS Stock Chart for Thursday, May, 23, 2024 PBTS Chart by TradingView X3 Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/22/2024$0.73$0.73+0.56%$0.76$0.7164,443 shs$866,000.0005/21/2024$0.74$0.73-1.86%$0.75$0.71210,927 shs$861,000.0005/20/2024$0.77$0.74-3.92%$0.77$0.70195,792 shs$878,000.0005/17/2024$0.82$0.77-6.05%$0.83$0.70464,750 shs$913,000.0005/16/2024$0.82$0.82$0.85$0.8024,842 shs$972,000.0005/15/2024$0.84$0.82-2.43%$0.85$0.8024,096 shs$972,000.00 Get the Latest News and Ratings for PBTS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for X3 and its competitors with MarketBeat's FREE daily newsletter. 05/14/2024$0.84$0.84$0.84$0.7847,572 shs$996,000.0005/13/2024$0.83$0.84+1.20%$0.84$0.7845,471 shs$996,000.0005/10/2024$0.84$0.83-1.47%$0.88$0.7873,411 shs$984,000.0005/09/2024$0.83$0.84+1.87%$0.85$0.7792,760 shs$999,000.0005/08/2024$0.76$0.83+8.80%$0.84$0.72122,392 shs$981,000.0005/07/2024$0.77$0.76-1.30%$0.77$0.69108,346 shs$901,000.0005/06/2024$0.77$0.77+0.04%$0.77$0.7291,005 shs$913,000.0005/03/2024$0.66$0.77+17.51%$0.84$0.64291,488 shs$913,000.0005/02/2024$0.67$0.66-2.24%$0.69$0.64136,505 shs$777,000.0005/01/2024$0.63$0.67+6.35%$0.70$0.6356,259 shs$795,000.0004/30/2024$0.63$0.63$0.74$0.62259,441 shs$747,000.0004/29/2024$0.64$0.63-1.72%$0.74$0.62258,826 shs$747,000.0004/26/2024$0.62$0.64+3.32%$0.66$0.6251,236 shs$760,000.0004/25/2024$0.62$0.62-0.27%$0.65$0.5975,594 shs$736,000.0004/24/2024$0.64$0.62-2.80%$0.64$0.6269,174 shs$738,000.0004/23/2024$0.64$0.64$0.66$0.6144,403 shs$759,000.0004/22/2024$0.65$0.64-2.13%$0.67$0.61127,702 shs$759,000.0004/19/2024$0.66$0.65-0.92%$0.68$0.6179,128 shs$776,000.0004/18/2024$0.64$0.66+3.25%$0.70$0.60102,532 shs$783,000.0004/17/2024$0.67$0.64-5.05%$0.70$0.6087,668 shs$758,000.0004/16/2024$0.67$0.67+0.48%$0.72$0.65140,139 shs$798,000.0004/15/2024$0.70$0.67-4.83%$0.75$0.66238,265 shs$795,000.0004/12/2024$0.72$0.70-2.78%$0.80$0.70371,860 shs$835,000.0004/11/2024$0.75$0.72-3.25%$0.84$0.72456,955 shs$859,000.0004/10/2024$0.69$0.75+8.46%$0.75$0.69576,979 shs$888,000.0004/09/2024$0.71$0.69-2.43%$0.73$0.69147,745 shs$818,000.0004/08/2024$0.71$0.71-0.39%$0.78$0.69123,565 shs$839,000.0004/05/2024$0.80$0.71-11.55%$0.78$0.6994,154 shs$842,000.0004/04/2024$0.80$0.80$0.89$0.76260,591 shs$952,000.0004/03/2024$0.79$0.80+1.87%$0.89$0.76260,591 shs$952,000.0004/02/2024$0.90$0.79-12.44%$0.89$0.72199,798 shs$935,000.0004/01/2024$0.99$0.90-9.10%$0.96$0.722.02 million shs$1.07 million03/29/2024$0.58$0.99+70.53%$1.00$0.573.42 million shs$1.17 million03/28/2024$0.58$0.58$0.62$0.56181,598 shs$689,000.00Daily Options Pick (Delivered) (Ad)My name is Mike Shorr and I've developed a trading system that is nothing short of extraordinary. Click here to get access to my pick today03/27/2024$0.59$0.58-1.78%$0.62$0.56146,442 shs$689,000.0003/26/2024$0.62$0.59-4.51%$0.63$0.58207,350 shs$701,000.0003/25/2024$0.63$0.62-1.73%$0.63$0.5271,308 shs$734,000.0003/22/2024$0.63$0.63-0.03%$0.65$0.60103,098 shs$747,000.0003/21/2024$0.63$0.63$0.66$0.62101,158 shs$747,000.0003/20/2024$0.61$0.63+3.28%$0.66$0.61131,353 shs$747,000.0003/19/2024$0.67$0.61-8.94%$0.67$0.60132,673 shs$724,000.0003/18/2024$0.57$0.67+18.58%$0.71$0.55586,888 shs$795,000.0003/15/2024$0.56$0.57+0.36%$0.61$0.50390,085 shs$670,000.0003/14/2024$0.57$0.56-1.19%$0.61$0.55199,749 shs$668,000.0003/13/2024$0.57$0.57$0.68$0.55639,047 shs$676,000.0003/12/2024$0.68$0.57-15.95%$0.68$0.55639,047 shs$676,000.0003/11/2024$0.66$0.68+3.34%$0.72$0.61859,693 shs$804,000.0003/08/2024$0.66$0.66$0.73$0.62280,987 shs$787,000.0003/07/2024$0.74$0.66-10.38%$0.73$0.62280,987 shs$787,000.0003/06/2024$0.74$0.74$0.76$0.70359,386 shs$878,000.0003/05/2024$0.76$0.74-3.03%$0.76$0.70357,761 shs$878,000.0003/04/2024$0.76$0.76$0.88$0.73892,729 shs$905,000.0003/01/2024$0.84$0.83-0.75%$0.89$0.75326,137 shs$989,000.0002/29/2024$0.84$0.84$0.90$0.801.29 million shs$996,000.0002/28/2024$0.73$0.84+15.05%$0.90$0.801.29 million shs$996,000.0002/27/2024$0.72$0.73+1.57%$0.74$0.64437,411 shs$866,000.0002/26/2024$0.72$0.72$0.84$0.671.36 million shs$852,000.0002/23/2024$1.01$0.87-14.11%$1.01$0.874.58 million shs$1.03 million02/22/2024$1.00$1.01+1.51%$1.04$0.87701,309 shs$1.20 million Related Companies: Lytus Technologies Holdings PTV. Stock Chart BYND Cannasoft Enterprises Stock Chart COMSovereign Stock Chart BIO-key International Stock Chart Siyata Mobile Stock Chart CooTek (Cayman) Stock Chart ASAP Stock Chart Rubicon Technology Stock Chart Taoping Stock Chart Semantix Stock Chart Receive PBTS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for X3 and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:PBTS) was last updated on 5/23/2024 by MarketBeat.com Staff From Our PartnersBill Gates is all about this tiny $2 stockTimothy SykesWrite this ticker symbol down…StocksToTradeElon’s New Device is About to Shock the WorldInvestorPlaceTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaElon to Transform U.S. Economy? Porter & Company41 banks launch ‘crypto dollar’Stansberry ResearchDaily Options Pick (Delivered)Prosper Trading AcademyThis Apple-like Innovator is Revolutionizing HealthcareWall Street Star Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding X3 Holdings Co Ltd. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.