Free Trial

X3 (XTKG) Stock Chart & Stock Price History

→ Does this make you sick? (From Allegiance Gold) (Ad)
Free XTKG Stock Alerts
$0.74
-0.03 (-3.56%)
(As of 01:36 PM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

X3 Stock Price Performance

5 Day
Performance
-9.37%
1 Month
Performance
+13.60%
3 Month
Performance
-25.07%
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 Stansberry Research
What President Biden's new law means for investors
What's Got Musk, Bezos, and Gates So Excited? Billionaires are plowing millions of dollars into a new technology that early estimates say could generate more wealth than A.I. – and determine the future of companies like Microsoft. The problem? Most investors have no idea it's happening, or how to profit on it.
This expert just went public with all the details, including which stocks to jump on immediately.

XTKG Stock Chart for Monday, May, 20, 2024

XTKG Chart by TradingView

X3 Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$0.78$0.77
-1.14%		$0.78$0.7279,568 shs$970,000.00
05/16/2024$0.82$0.78
-4.94%		$0.83$0.70421,235 shs$982,000.00
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
Warren Buffett's "mystery stock" (Ad)

WARNING: Read This Before the Next Fed Meeting Investors are looking to the Fed with high hopes for interest rate relief. Unfortunately, many have no idea there's another major story unfolding right now, one that could be worth $40 trillion.

This Wall Street millionaire just stepped forward with all the details, and how it could make some
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
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

Related Companies:
This page (NASDAQ:XTKG) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Does this make you sick?
Allegiance Gold
Dems have chosen Biden replacement?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
This Could be Your “Big Money” AI Moment
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest