NASDAQ : XCBE
X3 Acquisition Corp. Ltd. — Price history
Financials · Shell Companies · United States
Last price 10.03 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 282.09M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
X3 Acquisition Corp. Ltd. (XCBE) closed at 10.03 USD on 2026-10-27. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-27 | 10.03 | 10.03 | 10.03 | 10.03 | 597 | +0.00% |
| 2026-10-19 | 10.03 | 10.03 | 10.02 | 10.03 | 7,874 | -0.10% |
| 2026-10-13 | 10.04 | 10.04 | 10.04 | 10.04 | 4,879 | +0.00% |
| 2026-10-12 | 10.04 | 10.04 | 10.04 | 10.04 | 143 | +0.10% |
| 2026-10-08 | 10.03 | 10.03 | 10.03 | 10.03 | 94,207 | +0.10% |
| 2026-10-06 | 10.02 | 10.02 | 10.01 | 10.02 | 75,111 | +0.00% |
| 2026-10-02 | 10.01 | 10.02 | 10.01 | 10.02 | 68,427 | -0.05% |
| 2026-09-29 | 10.025 | 10.025 | 10.025 | 10.025 | 811 | +0.05% |
| 2026-09-28 | 10.02 | 10.02 | 10.02 | 10.02 | 728 | +0.10% |
| 2026-09-25 | 10.01 | 10.01 | 10.01 | 10.01 | 553 | +0.00% |
| 2026-09-24 | 10.01 | 10.01 | 10.01 | 10.01 | 28,631 | +0.00% |
| 2026-09-22 | 10.01 | 10.02 | 10.01 | 10.01 | 30,411 | +0.00% |
| 2026-09-18 | 10.01 | 10.01 | 10.01 | 10.01 | 12,765 | +0.00% |
| 2026-09-16 | 10.01 | 10.02 | 10.01 | 10.01 | 40,332 | +0.00% |
| 2026-09-15 | 10.01 | 10.01 | 10.01 | 10.01 | 100,014 | +0.00% |
| 2026-09-14 | 10.01 | 10.01 | 10.01 | 10.01 | 25,009 | +0.00% |
| 2026-09-10 | 10.01 | 10.01 | 10.01 | 10.01 | 117,167 | +0.10% |
| 2026-09-04 | 10 | 10 | 10 | 10 | 208 | +0.00% |
| 2026-09-01 | 10 | 10 | 10 | 10 | 809 | +0.10% |
| 2026-08-31 | 9.99 | 10.01 | 9.99 | 9.99 | 481,610 | -0.10% |
| 2026-08-28 | 10 | 10 | 10 | 10 | 4,706 | +0.00% |
| 2026-08-25 | 10 | 10 | 10 | 10 | 5,973 | +0.10% |
| 2026-08-13 | 9.985 | 9.99 | 9.985 | 9.99 | 109,746 | +0.10% |
| 2026-08-12 | 9.98 | 9.99 | 9.98 | 9.98 | 10,630 | +0.20% |
| 2026-08-10 | 9.96 | 9.96 | 9.96 | 9.96 | 3,365 | +0.00% |
| 2026-08-07 | 9.96 | 9.96 | 9.96 | 9.96 | 52,307 | +0.00% |
| 2026-08-04 | 9.96 | 9.96 | 9.96 | 9.96 | 100,007 | +0.10% |
| 2026-08-03 | 9.95 | 9.95 | 9.95 | 9.95 | 25,022 | +0.00% |
| 2026-07-31 | 9.95 | 9.95 | 9.95 | 9.95 | 33,960 | +0.00% |
| 2026-07-30 | 9.95 | 9.95 | 9.95 | 9.95 | 176 | +0.00% |
| 2026-07-29 | 9.95 | 9.95 | 9.95 | 9.95 | 20,435 | +0.00% |
| 2026-07-28 | 9.95 | 9.95 | 9.95 | 9.95 | 39,928 | +0.00% |
| 2026-07-27 | 9.95 | 9.95 | 9.95 | 9.95 | 50,068 | +0.00% |
| 2026-07-24 | 9.95 | 9.95 | 9.95 | 9.95 | 669,477 | +0.00% |
| 2026-07-21 | 9.95 | 9.95 | 9.95 | 9.95 | 8,622 | +0.00% |
| 2026-07-17 | 9.95 | 9.95 | 9.95 | 9.95 | 19,072 | +0.00% |
| 2026-07-14 | 9.98 | 9.98 | 9.95 | 9.95 | 15,131 | -0.30% |
| 2026-07-09 | 9.98 | 9.98 | 9.98 | 9.98 | 6,811 | +0.30% |
| 2026-07-08 | 9.95 | 9.95 | 9.92 | 9.95 | 69,220 | -0.40% |
| 2026-07-07 | 9.99 | 9.99 | 9.99 | 9.99 | 245 | +0.00% |
| 2026-07-01 | 9.99 | 9.99 | 9.99 | 9.99 | 49,038 | +0.00% |
| 2026-06-30 | 9.99 | 9.99 | 9.99 | 9.99 | 318 | +0.60% |
| 2026-06-26 | 9.931 | 9.931 | 9.93 | 9.93 | 1,036 | +0.00% |
| 2026-06-24 | 9.93 | 9.94 | 9.93 | 9.93 | 816,002 | -0.10% |
| 2026-06-23 | 9.94 | 9.94 | 9.935 | 9.94 | 144,741 | +0.10% |
| 2026-06-16 | 9.93 | 9.93 | 9.93 | 9.93 | 2,010 | +0.10% |
| 2026-06-12 | 9.92 | 9.92 | 9.91 | 9.92 | 55,296 | +0.10% |
| 2026-06-11 | 9.92 | 9.92 | 9.91 | 9.91 | 969 | +0.00% |
| 2026-06-10 | 9.93 | 9.93 | 9.91 | 9.91 | 3,623 | +0.00% |
| 2026-06-09 | 9.95 | 9.95 | 9.91 | 9.91 | 101,632 | -0.10% |
| 2026-06-03 | 9.94 | 9.94 | 9.91 | 9.92 | 37,720 | +0.10% |
| 2026-06-02 | 9.91 | 9.91 | 9.91 | 9.91 | 212 | +0.00% |
| 2026-06-01 | 9.91 | 9.91 | 9.91 | 9.91 | 233 | +0.00% |
| 2026-05-29 | 9.9 | 9.91 | 9.9 | 9.91 | 30,678 | +0.10% |
| 2026-05-28 | 9.91 | 9.91 | 9.9 | 9.9 | 1,385 | +0.20% |
| 2026-05-27 | 9.88 | 9.88 | 9.88 | 9.88 | 227 | -0.10% |
| 2026-05-22 | 9.9 | 9.92 | 9.89 | 9.89 | 53,304 | -0.25% |
| 2026-05-21 | 9.94 | 9.95 | 9.915 | 9.915 | 2,410 | +0.05% |
| 2026-05-18 | 9.9 | 9.91 | 9.9 | 9.91 | 115,403 | +0.00% |
| 2026-05-14 | 9.905 | 9.91 | 9.905 | 9.91 | 55,849 | +0.10% |
| 2026-05-12 | 9.9 | 9.9 | 9.9 | 9.9 | 1,232 | +0.00% |
| 2026-05-11 | 9.9 | 9.9 | 9.9 | 9.9 | 3,876 | +0.10% |
| 2026-05-07 | 9.89 | 9.89 | 9.89 | 9.89 | 7,430 | +0.00% |
| 2026-05-05 | 9.89 | 9.89 | 9.89 | 9.89 | 63,593 | -0.20% |
| 2026-05-01 | 9.89 | 9.91 | 9.89 | 9.91 | 19,596 | +0.20% |
| 2026-04-30 | 9.89 | 9.89 | 9.89 | 9.89 | 402,396 | +0.00% |
| 2026-04-29 | 9.9 | 9.9 | 9.89 | 9.89 | 24,619 | +0.00% |
| 2026-04-28 | 9.9 | 9.9 | 9.89 | 9.89 | 70,494 | -0.10% |