NASDAQ : XHLD
TEN Holdings, Inc. — Price history
Communication Services · Broadcasting · United States
Last price 0.79 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 9.46M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TEN Holdings, Inc. (XHLD) closed at 0.79 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.996 | 0.9999 | 0.7524 | 0.79 | 881,211 | -21.00% |
| 2026-10-29 | 0.9501 | 1.02 | 0.903 | 1 | 2,922,061 | +3.09% |
| 2026-10-28 | 0.94 | 1.06 | 0.8824 | 0.97 | 2,484,132 | +6.13% |
| 2026-10-27 | 0.945 | 1 | 0.89 | 0.914 | 2,352,212 | +6.28% |
| 2026-10-26 | 0.8508 | 0.934 | 0.76 | 0.86 | 1,295,603 | +0.95% |
| 2026-10-23 | 0.75 | 0.9196 | 0.732 | 0.8519 | 1,795,557 | +7.66% |
| 2026-10-22 | 0.93 | 0.95 | 0.7555 | 0.7913 | 3,526,864 | -12.76% |
| 2026-10-21 | 0.5999 | 0.978 | 0.5934 | 0.907 | 70,583,952 | +52.46% |
| 2026-10-20 | 0.592 | 0.74 | 0.5501 | 0.5949 | 4,127,077 | +4.37% |
| 2026-10-19 | 0.4844 | 0.5763 | 0.4844 | 0.57 | 1,032,720 | +14.14% |
| 2026-10-16 | 0.485 | 0.5299 | 0.4801 | 0.4994 | 431,068 | +0.58% |
| 2026-10-15 | 0.439 | 0.5099 | 0.439 | 0.4965 | 1,139,963 | +6.77% |
| 2026-10-14 | 0.4188 | 0.465 | 0.38 | 0.465 | 13,304,382 | +7.69% |
| 2026-10-13 | 0.4388 | 0.4424 | 0.4241 | 0.4318 | 716,880 | -1.64% |
| 2026-10-12 | 0.49 | 0.49 | 0.4114 | 0.439 | 1,005,817 | -9.43% |
| 2026-10-09 | 0.53 | 0.5496 | 0.4701 | 0.4847 | 796,243 | -11.87% |
| 2026-10-08 | 0.5689 | 0.5865 | 0.5228 | 0.55 | 1,541,208 | +0.26% |
| 2026-10-07 | 0.52 | 0.6196 | 0.5 | 0.5486 | 3,730,954 | -11.94% |
| 2026-10-06 | 0.425 | 0.8098 | 0.425 | 0.623 | 149,635,456 | +51.58% |
| 2026-10-05 | 0.4319 | 0.46 | 0.4 | 0.411 | 1,865,547 | -15.83% |
| 2026-10-02 | 0.52 | 0.56 | 0.48 | 0.4883 | 2,082,708 | -11.51% |
| 2026-10-01 | 0.6071 | 0.6071 | 0.501 | 0.5518 | 3,790,632 | -14.87% |
| 2026-09-30 | 0.729 | 0.7325 | 0.6159 | 0.6482 | 3,742,705 | -12.78% |
| 2026-09-29 | 0.7 | 0.8455 | 0.6471 | 0.7432 | 8,236,509 | -24.01% |
| 2026-09-28 | 12.81 | 12.97 | 0.81 | 0.978 | 22,924,180 | -92.45% |
| 2026-09-25 | 12.7 | 13.6 | 12.7 | 12.95 | 1,289,003 | +1.97% |
| 2026-09-24 | 12.14 | 12.75 | 12.08 | 12.7 | 1,977,713 | +5.13% |
| 2026-09-23 | 11.4 | 12.93 | 11.01 | 12.08 | 2,473,747 | +2.98% |
| 2026-09-22 | 10.35 | 12.92 | 10.1 | 11.73 | 2,883,978 | +12.14% |
| 2026-09-21 | 9.81 | 10.54 | 9.65 | 10.46 | 2,874,528 | +6.30% |
| 2026-09-18 | 9.7 | 10 | 9.61 | 9.84 | 6,818,215 | +1.23% |
| 2026-09-17 | 9.48 | 9.82 | 9.35 | 9.72 | 5,752,082 | +0.73% |
| 2026-09-16 | 9.5 | 9.89 | 9.17 | 9.65 | 5,495,205 | +2.33% |
| 2026-09-15 | 8.51 | 10.2 | 8.35 | 9.43 | 6,077,527 | +5.72% |
| 2026-09-14 | 12.42 | 15.427 | 8.1 | 8.92 | 4,920,333 | -28.81% |
| 2026-09-11 | 10.71 | 13.84 | 10.54 | 12.53 | 3,815,595 | +15.59% |
| 2026-09-10 | 10.49 | 11 | 10.3 | 10.84 | 3,491,674 | +3.14% |
| 2026-09-09 | 9.57 | 12.155 | 9.31 | 10.51 | 3,801,574 | +12.05% |
| 2026-09-08 | 9.25 | 9.43 | 9.1 | 9.38 | 440,606 | +1.52% |
| 2026-09-04 | 9.27 | 9.4 | 9.1 | 9.24 | 1,852,471 | +0.11% |
| 2026-09-03 | 9.26 | 9.5 | 9.06 | 9.23 | 6,508,924 | -0.11% |
| 2026-09-02 | 9.19 | 9.5 | 9.06 | 9.24 | 700,662 | -1.91% |
| 2026-09-01 | 8.91 | 9.59 | 8.8 | 9.42 | 1,591,441 | +3.63% |
| 2026-08-31 | 9.34 | 10.089 | 8.8 | 9.09 | 5,749,232 | -2.26% |
| 2026-08-28 | 8.245 | 10.48 | 8.01 | 9.3 | 5,765,821 | +12.32% |
| 2026-08-27 | 8.6 | 9.55 | 8.1 | 8.28 | 6,125,697 | -3.16% |
| 2026-08-26 | 8.48 | 8.554 | 8.21 | 8.55 | 1,013,111 | +0.47% |
| 2026-08-25 | 7.65 | 8.76 | 7.44 | 8.51 | 1,305,980 | +11.24% |
| 2026-08-24 | 7.63 | 8.12 | 7.412 | 7.65 | 2,572,531 | -0.13% |
| 2026-08-21 | 7.6 | 7.9 | 7.13 | 7.66 | 1,929,467 | +2.00% |
| 2026-08-20 | 7.64 | 8.24 | 7.2 | 7.51 | 1,292,898 | -1.70% |
| 2026-08-19 | 6.46 | 8.3 | 6.325 | 7.64 | 779,481 | +15.93% |
| 2026-08-18 | 7 | 7.085 | 6.19 | 6.59 | 474,209 | -10.46% |
| 2026-08-17 | 5.99 | 7.7 | 5.905 | 7.36 | 1,584,744 | +25.17% |
| 2026-08-14 | 5.6 | 6.3 | 5.4 | 5.88 | 1,327,971 | +7.01% |
| 2026-08-13 | 5.12 | 6.06 | 5.06 | 5.495 | 2,477,623 | +2.71% |
| 2026-08-12 | 3.95 | 6.26 | 3.93 | 5.35 | 21,791,358 | +49.86% |
| 2026-08-11 | 3.25 | 3.78 | 2.91 | 3.57 | 4,325,623 | +14.79% |
| 2026-08-10 | 2.95 | 4.69 | 2.64 | 3.11 | 54,193,509 | +53.96% |
| 2026-08-07 | 1.72 | 3.53 | 1.72 | 2.02 | 17,627,007 | -28.11% |
| 2026-08-06 | 0.81 | 5.42 | 0.77 | 2.81 | 68,978,111 | +252.57% |
| 2026-08-05 | 0.96 | 0.96 | 0.7644 | 0.797 | 77,836 | -12.50% |
| 2026-08-04 | 0.9 | 0.9299 | 0.87 | 0.9109 | 92,603 | +1.24% |
| 2026-08-03 | 0.97 | 0.97 | 0.87 | 0.8997 | 200,981 | -10.03% |
| 2026-07-31 | 1.08 | 1.099 | 0.9799 | 1 | 229,258 | -8.26% |
| 2026-07-30 | 1.21 | 1.21 | 1.09 | 1.09 | 113,200 | -12.80% |
| 2026-07-29 | 1.53 | 1.53 | 1.22 | 1.25 | 186,911 | -18.30% |
| 2026-07-28 | 1.63 | 1.63 | 1.48 | 1.53 | 96,702 | -7.83% |
| 2026-07-27 | 1.82 | 1.82 | 1.585 | 1.66 | 247,908 | -10.75% |
| 2026-07-24 | 2.1 | 2.106 | 1.805 | 1.86 | 238,287 | -11.00% |
| 2026-07-23 | 2.06 | 2.26 | 2.03 | 2.09 | 2,691,335 | +0.00% |
| 2026-07-22 | 1.98 | 2.21 | 1.93 | 2.09 | 834,042 | +3.47% |
| 2026-07-21 | 2.01 | 2.05 | 1.99 | 2.02 | 25,854 | +0.00% |
| 2026-07-20 | 2.12 | 2.144 | 2.02 | 2.02 | 15,533 | -4.27% |
| 2026-07-17 | 2.03 | 2.19 | 1.91 | 2.11 | 1,004,588 | +4.98% |
| 2026-07-16 | 2.05 | 2.2 | 1.98 | 2.01 | 47,725 | -2.90% |
| 2026-07-15 | 2.16 | 2.21 | 2 | 2.07 | 38,537 | -3.27% |
| 2026-07-14 | 1.98 | 2.3 | 1.95 | 2.14 | 1,037,803 | +7.00% |
| 2026-07-13 | 2.08 | 2.08 | 1.91 | 2 | 33,132 | -1.96% |
| 2026-07-10 | 1.97 | 2.04 | 1.81 | 2.04 | 1,443,551 | -0.97% |
| 2026-07-09 | 1.96 | 2.08 | 1.96 | 2.06 | 1,057,249 | +2.49% |
| 2026-07-08 | 2.09 | 2.15 | 1.968 | 2.01 | 56,932 | -5.63% |
| 2026-07-07 | 1.82 | 2.275 | 1.75 | 2.13 | 1,451,600 | +13.30% |
| 2026-07-06 | 2.02 | 2.045 | 1.861 | 1.88 | 56,560 | -9.83% |
| 2026-07-02 | 2.05 | 2.21 | 2 | 2.085 | 2,064,663 | +2.71% |
| 2026-07-01 | 1.91 | 2.09 | 1.88 | 2.03 | 169,777 | +7.41% |
| 2026-06-30 | 1.61 | 2.22 | 1.61 | 1.89 | 1,260,981 | +15.24% |
| 2026-06-29 | 1.3 | 1.76 | 1.3 | 1.64 | 283,165 | +30.16% |
| 2026-06-26 | 1.3 | 1.3 | 1.24 | 1.26 | 12,960 | +4.13% |
| 2026-06-25 | 1.25 | 1.25 | 1.19 | 1.21 | 14,475 | -1.63% |
| 2026-06-24 | 1.21 | 1.25 | 1.21 | 1.23 | 11,922 | +0.00% |
| 2026-06-23 | 1.275 | 1.275 | 1.23 | 1.23 | 11,475 | -1.60% |
| 2026-06-22 | 1.25 | 1.386 | 1.25 | 1.25 | 11,681 | -0.79% |
| 2026-06-18 | 1.42 | 1.42 | 1.26 | 1.26 | 32,408 | -9.35% |
| 2026-06-17 | 1.37 | 1.48 | 1.37 | 1.39 | 25,341 | +0.00% |
| 2026-06-16 | 1.48 | 1.48 | 1.35 | 1.39 | 26,680 | -2.11% |
| 2026-06-15 | 1.354 | 1.445 | 1.34 | 1.42 | 43,761 | +5.19% |
| 2026-06-12 | 1.19 | 1.46 | 1.155 | 1.35 | 124,572 | +10.66% |
| 2026-06-11 | 1.1 | 1.26 | 1.06 | 1.22 | 227,651 | +10.91% |
| 2026-06-10 | 1.21 | 1.27 | 1.06 | 1.1 | 225,559 | -8.33% |
| 2026-06-09 | 1.28 | 1.29 | 1.2 | 1.2 | 50,180 | -5.51% |
| 2026-06-08 | 1.46 | 1.52 | 1.26 | 1.27 | 59,998 | -11.19% |
| 2026-06-05 | 1.308 | 1.48 | 1.27 | 1.43 | 45,950 | +10.00% |
| 2026-06-04 | 1.31 | 1.36 | 1.3 | 1.3 | 8,891 | -4.41% |
| 2026-06-03 | 1.31 | 1.36 | 1.31 | 1.36 | 19,566 | +0.74% |
| 2026-06-02 | 1.37 | 1.4 | 1.34 | 1.35 | 18,856 | +0.00% |
| 2026-06-01 | 1.4 | 1.42 | 1.35 | 1.35 | 17,296 | -4.93% |
| 2026-05-29 | 1.42 | 1.47 | 1.42 | 1.42 | 26,541 | -2.07% |
| 2026-05-28 | 1.42 | 1.47 | 1.42 | 1.45 | 20,942 | +1.40% |
| 2026-05-27 | 1.39 | 1.44 | 1.38 | 1.43 | 7,704 | +1.42% |
| 2026-05-26 | 1.35 | 1.41 | 1.31 | 1.41 | 15,692 | +1.44% |
| 2026-05-22 | 1.37 | 1.41 | 1.36 | 1.39 | 10,510 | +0.72% |
| 2026-05-21 | 1.295 | 1.39 | 1.295 | 1.38 | 11,696 | +3.76% |
| 2026-05-20 | 1.3 | 1.35 | 1.28 | 1.33 | 13,758 | +2.31% |
| 2026-05-19 | 1.38 | 1.39 | 1.29 | 1.3 | 26,667 | -5.45% |
| 2026-05-18 | 1.34 | 1.38 | 1.34 | 1.375 | 14,216 | +2.61% |
| 2026-05-15 | 1.48 | 1.48 | 1.34 | 1.34 | 59,661 | -10.67% |
| 2026-05-14 | 1.45 | 1.547 | 1.416 | 1.5 | 90,303 | +6.38% |
| 2026-05-13 | 1.23 | 1.66 | 1.23 | 1.41 | 322,370 | +13.71% |
| 2026-05-12 | 1.27 | 1.275 | 1.207 | 1.24 | 13,109 | -3.13% |