X3 Acquisition Stock Price History

NASDAQ: XCBEFinancial ServicesShell CompaniesUSD

10.030.00 (0.00%)

At close: Oct 8, 4:00 PM ET · Delayed 15 min

XCBE price history at a glance

The price history for X3 Acquisition (XCBE) on this page begins on March 9, 2026, when the stock closed at $9.90; it most recently closed at $10.03 on October 5, 2026. The highest price in this record is $10.03, reached on September 28, 2026, and the stock is trading near that level today. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2026: $10.03
Date of high: Sep 28, 2026
Low since 2026: $9.75
Date of low: Mar 16, 2026
52-week high: $10.03
52-week low: $9.75
IPO year: 2026
Last close: $10.03

XCBE returns

1 week

0.00%

1 month

+0.30%

3 months

+0.50%

6 months

+1.72%

XCBE price return, excluding dividends.

XCBE daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 8, 2026	10.03	10.03	10.03	10.03	+0.10%	94.21K
Oct 6, 2026	10.02	10.02	10.01	10.02	0.00%	75.10K
Oct 5, 2026	10.02	10.02	10.02	10.02	0.00%	0
Oct 2, 2026	10.01	10.02	10.01	10.02	-0.10%	68.40K
Oct 1, 2026	10.03	10.03	10.03	10.03	0.00%	0
Sep 30, 2026	10.03	10.03	10.03	10.03	0.00%	0
Sep 29, 2026	10.03	10.03	10.03	10.03	+0.10%	800
Sep 28, 2026	10.02	10.02	10.02	10.02	+0.10%	700
Sep 25, 2026	10.01	10.01	10.01	10.01	0.00%	600
Sep 24, 2026	10.01	10.01	10.01	10.01	0.00%	28.60K
Sep 23, 2026	10.01	10.01	10.01	10.01	0.00%	0
Sep 22, 2026	10.01	10.02	10.01	10.01	0.00%	30.40K
Sep 21, 2026	10.01	10.01	10.01	10.01	0.00%	0
Sep 18, 2026	10.01	10.01	10.01	10.01	0.00%	12.80K
Sep 17, 2026	10.01	10.01	10.01	10.01	0.00%	0
Sep 16, 2026	10.01	10.02	10.01	10.01	0.00%	40.30K
Sep 15, 2026	10.01	10.01	10.01	10.01	0.00%	100.00K
Sep 14, 2026	10.01	10.01	10.01	10.01	0.00%	25.00K
Sep 11, 2026	10.01	10.01	10.01	10.01	0.00%	0
Sep 10, 2026	10.01	10.01	10.01	10.01	+0.10%	117.20K
Sep 9, 2026	10.00	10.00	10.00	10.00	0.00%	0
Sep 8, 2026	10.00	10.00	10.00	10.00	0.00%	0
Sep 4, 2026	10.00	10.00	10.00	10.00	0.00%	200
Sep 3, 2026	10.00	10.00	10.00	10.00	0.00%	0
Sep 2, 2026	10.00	10.00	10.00	10.00	0.00%	0
Sep 1, 2026	10.00	10.00	10.00	10.00	+0.10%	800
Aug 31, 2026	9.99	10.01	9.99	9.99	-0.10%	481.60K
Aug 28, 2026	10.00	10.00	10.00	10.00	0.00%	4.70K
Aug 27, 2026	10.00	10.00	10.00	10.00	0.00%	0
Aug 26, 2026	10.00	10.00	10.00	10.00	0.00%	0
Aug 25, 2026	10.00	10.00	10.00	10.00	+0.10%	6.00K
Aug 24, 2026	9.99	9.99	9.99	9.99	0.00%	0
Aug 21, 2026	9.99	9.99	9.99	9.99	0.00%	0
Aug 20, 2026	9.99	9.99	9.99	9.99	0.00%	0
Aug 19, 2026	9.99	9.99	9.99	9.99	0.00%	0
Aug 18, 2026	9.99	9.99	9.99	9.99	0.00%	0
Aug 17, 2026	9.99	9.99	9.99	9.99	0.00%	0
Aug 14, 2026	9.99	9.99	9.99	9.99	0.00%	0
Aug 13, 2026	9.99	9.99	9.99	9.99	+0.10%	109.70K
Aug 12, 2026	9.98	9.99	9.98	9.98	+0.20%	10.60K
Aug 11, 2026	9.96	9.96	9.96	9.96	0.00%	0
Aug 10, 2026	9.96	9.96	9.96	9.96	0.00%	3.40K
Aug 7, 2026	9.96	9.96	9.96	9.96	0.00%	52.30K
Aug 6, 2026	9.96	9.96	9.96	9.96	0.00%	0
Aug 5, 2026	9.96	9.96	9.96	9.96	0.00%	0
Aug 4, 2026	9.96	9.96	9.96	9.96	+0.10%	100.00K
Aug 3, 2026	9.95	9.95	9.95	9.95	0.00%	25.00K
Jul 31, 2026	9.95	9.95	9.95	9.95	0.00%	34.00K
Jul 30, 2026	9.95	9.95	9.95	9.95	0.00%	200
Jul 29, 2026	9.95	9.95	9.95	9.95	0.00%	20.40K
Jul 28, 2026	9.95	9.95	9.95	9.95	0.00%	39.90K
Jul 27, 2026	9.95	9.95	9.95	9.95	0.00%	50.10K
Jul 24, 2026	9.95	9.95	9.95	9.95	0.00%	669.50K
Jul 23, 2026	9.95	9.95	9.95	9.95	0.00%	0
Jul 22, 2026	9.95	9.95	9.95	9.95	0.00%	0
Jul 21, 2026	9.95	9.95	9.95	9.95	0.00%	8.80K
Jul 20, 2026	9.95	9.95	9.95	9.95	0.00%	0
Jul 17, 2026	9.95	9.95	9.95	9.95	0.00%	19.10K
Jul 16, 2026	9.95	9.95	9.95	9.95	0.00%	0
Jul 15, 2026	9.95	9.95	9.95	9.95	0.00%	0
Jul 14, 2026	9.98	9.98	9.95	9.95	-0.30%	15.10K
Jul 13, 2026	9.98	9.98	9.98	9.98	0.00%	0
Jul 10, 2026	9.98	9.98	9.98	9.98	0.00%	0
Jul 9, 2026	9.98	9.98	9.98	9.98	+0.30%	6.80K
Jul 8, 2026	9.95	9.95	9.92	9.95	-0.40%	69.20K
Jul 7, 2026	9.99	9.99	9.99	9.99	0.00%	200
Jul 6, 2026	9.99	9.99	9.99	9.99	0.00%	0
Jul 2, 2026	9.99	9.99	9.99	9.99	0.00%	0
Jul 1, 2026	9.99	9.99	9.99	9.99	0.00%	49.00K
Jun 30, 2026	9.99	9.99	9.99	9.99	+0.60%	300
Jun 29, 2026	9.93	9.93	9.93	9.93	0.00%	0
Jun 26, 2026	9.93	9.93	9.93	9.93	0.00%	1.00K
Jun 25, 2026	9.93	9.93	9.93	9.93	0.00%	0
Jun 24, 2026	9.93	9.94	9.93	9.93	-0.10%	816.00K
Jun 23, 2026	9.94	9.94	9.94	9.94	+0.10%	144.70K
Jun 22, 2026	9.93	9.93	9.93	9.93	0.00%	0
Jun 18, 2026	9.93	9.93	9.93	9.93	0.00%	0
Jun 17, 2026	9.93	9.93	9.93	9.93	0.00%	0
Jun 16, 2026	9.93	9.93	9.93	9.93	+0.10%	2.00K
Jun 15, 2026	9.92	9.92	9.92	9.92	0.00%	0
Jun 12, 2026	9.92	9.92	9.91	9.92	+0.10%	55.30K
Jun 11, 2026	9.92	9.92	9.91	9.91	0.00%	1.00K
Jun 10, 2026	9.93	9.93	9.91	9.91	0.00%	3.60K
Jun 9, 2026	9.95	9.95	9.91	9.91	-0.10%	101.60K
Jun 8, 2026	9.92	9.92	9.92	9.92	0.00%	0
Jun 5, 2026	9.92	9.92	9.92	9.92	0.00%	0
Jun 4, 2026	9.92	9.92	9.92	9.92	0.00%	0
Jun 3, 2026	9.94	9.94	9.91	9.92	+0.10%	37.70K
Jun 2, 2026	9.91	9.91	9.91	9.91	0.00%	200
Jun 1, 2026	9.91	9.91	9.91	9.91	0.00%	200
May 29, 2026	9.90	9.91	9.90	9.91	+0.10%	30.70K
May 28, 2026	9.91	9.91	9.90	9.90	+0.20%	1.40K
May 27, 2026	9.88	9.88	9.88	9.88	-0.10%	200
May 26, 2026	9.89	9.89	9.89	9.89	0.00%	0
May 22, 2026	9.90	9.92	9.89	9.89	-0.30%	53.30K
May 21, 2026	9.94	9.95	9.92	9.92	+0.10%	2.40K
May 20, 2026	9.91	9.91	9.91	9.91	0.00%	0
May 19, 2026	9.91	9.91	9.91	9.91	0.00%	0
May 18, 2026	9.90	9.91	9.90	9.91	0.00%	115.40K
May 15, 2026	9.91	9.91	9.91	9.91	0.00%	0
May 14, 2026	9.91	9.91	9.91	9.91	+0.10%	55.80K
May 13, 2026	9.90	9.90	9.90	9.90	0.00%	0
May 12, 2026	9.90	9.90	9.90	9.90	0.00%	1.20K
May 11, 2026	9.90	9.90	9.90	9.90	+0.10%	3.90K
May 8, 2026	9.89	9.89	9.89	9.89	0.00%	0
May 7, 2026	9.89	9.89	9.89	9.89	0.00%	7.40K
May 6, 2026	9.89	9.89	9.89	9.89	0.00%	0
May 5, 2026	9.89	9.89	9.89	9.89	-0.20%	63.60K
May 4, 2026	9.91	9.91	9.91	9.91	0.00%	0
May 1, 2026	9.89	9.91	9.89	9.91	+0.20%	19.60K
Apr 30, 2026	9.89	9.89	9.89	9.89	0.00%	402.40K
Apr 29, 2026	9.90	9.90	9.89	9.89	0.00%	24.60K
Apr 28, 2026	9.90	9.90	9.89	9.89	-0.10%	70.50K
Apr 27, 2026	9.90	9.91	9.90	9.90	0.00%	15.90K
Apr 24, 2026	9.90	9.90	9.90	9.90	0.00%	0
Apr 23, 2026	9.90	9.90	9.90	9.90	0.00%	0
Apr 22, 2026	9.89	9.90	9.89	9.90	0.00%	50.00K
Apr 21, 2026	9.90	9.90	9.90	9.90	0.00%	0
Apr 20, 2026	9.90	9.91	9.89	9.90	0.00%	19.10K
Apr 17, 2026	9.88	9.90	9.88	9.90	+0.30%	85.90K
Apr 16, 2026	9.87	9.87	9.87	9.87	0.00%	205.60K
Apr 15, 2026	9.86	9.87	9.86	9.87	+0.10%	1.50K
Apr 14, 2026	9.86	9.86	9.86	9.86	0.00%	0
Apr 13, 2026	9.86	9.86	9.86	9.86	0.00%	0
Apr 10, 2026	9.86	9.87	9.86	9.86	0.00%	60.60K
Apr 9, 2026	9.86	9.86	9.86	9.86	0.00%	0
Apr 8, 2026	9.86	9.86	9.86	9.86	0.00%	100
Apr 7, 2026	9.86	9.86	9.86	9.86	+0.10%	200
Apr 6, 2026	9.85	9.86	9.85	9.85	+0.20%	71.10K
Apr 2, 2026	9.83	9.83	9.83	9.83	-0.20%	2.10K
Apr 1, 2026	9.85	9.85	9.85	9.85	+0.10%	4.30K
Mar 31, 2026	9.84	9.84	9.84	9.84	+0.10%	2.00K
Mar 30, 2026	9.83	9.83	9.83	9.83	0.00%	0
Mar 27, 2026	9.83	9.83	9.83	9.83	-0.20%	800
Mar 26, 2026	9.84	9.85	9.84	9.85	+0.10%	1.90K
Mar 25, 2026	9.84	9.84	9.84	9.84	0.00%	1.40K
Mar 24, 2026	9.84	9.84	9.84	9.84	0.00%	0
Mar 23, 2026	9.84	9.85	9.80	9.84	+0.41%	37.00K
Mar 20, 2026	9.82	9.82	9.75	9.80	-0.41%	87.00K
Mar 19, 2026	9.82	9.84	9.82	9.84	+0.20%	300
Mar 18, 2026	9.84	9.84	9.82	9.82	-0.10%	1.60K
Mar 17, 2026	9.83	9.83	9.83	9.83	0.00%	0
Mar 16, 2026	9.80	9.85	9.80	9.83	-0.71%	8.50K
Mar 13, 2026	9.90	9.90	9.90	9.90	—	8.20K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the XCBE chart for longer ranges.