X3 Acquisition - Unit Stock Price History

NASDAQ: XCBEUFinancial ServicesShell CompaniesUSD

10.250.00 (0.00%)

At close: Sep 1, 4:00 PM ET · Delayed 15 min

XCBEU price history at a glance

The price history for X3 Acquisition - Unit (XCBEU) on this page begins on January 19, 2026, when the stock closed at $9.99; it most recently closed at $10.25 on October 5, 2026. The highest price in this record is $10.86, reached on May 25, 2026; the latest close is 5.6% below that peak. 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: $10.86
Date of high: May 25, 2026
Low since 2026: $9.91
Date of low: Mar 23, 2026
52-week high: $10.86
52-week low: $9.91
Last close: $10.25

XCBEU returns

1 week

0.00%

1 month

0.00%

3 months

+2.19%

6 months

+3.02%

XCBEU price return, excluding dividends.

XCBEU daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 6, 2026	10.25	10.25	10.25	10.25	0.00%	0
Oct 5, 2026	10.25	10.25	10.25	10.25	0.00%	0
Oct 2, 2026	10.25	10.25	10.25	10.25	0.00%	0
Oct 1, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 30, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 29, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 28, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 25, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 24, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 23, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 22, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 21, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 18, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 17, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 16, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 15, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 14, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 11, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 10, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 9, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 8, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 4, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 3, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 2, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 1, 2026	10.09	10.25	10.09	10.25	+1.59%	1.80K
Aug 31, 2026	10.09	10.09	10.09	10.09	0.00%	0
Aug 28, 2026	10.09	10.09	10.09	10.09	0.00%	0
Aug 27, 2026	10.09	10.09	10.09	10.09	0.00%	0
Aug 26, 2026	10.09	10.09	10.09	10.09	0.00%	0
Aug 25, 2026	10.09	10.09	10.09	10.09	0.00%	0
Aug 24, 2026	10.09	10.09	10.09	10.09	0.00%	0
Aug 21, 2026	10.09	10.09	10.09	10.09	0.00%	0
Aug 20, 2026	10.09	10.09	10.09	10.09	0.00%	0
Aug 19, 2026	10.09	10.09	10.09	10.09	+0.30%	400
Aug 18, 2026	10.06	10.06	10.06	10.06	0.00%	0
Aug 17, 2026	10.06	10.06	10.06	10.06	0.00%	0
Aug 14, 2026	10.06	10.06	10.06	10.06	0.00%	0
Aug 13, 2026	10.06	10.06	10.06	10.06	0.00%	0
Aug 12, 2026	10.06	10.06	10.06	10.06	0.00%	0
Aug 11, 2026	10.06	10.06	10.06	10.06	0.00%	0
Aug 10, 2026	10.06	10.06	10.06	10.06	+0.26%	300
Aug 7, 2026	10.05	10.05	10.03	10.03	+0.04%	4.80K
Aug 6, 2026	10.03	10.03	10.03	10.03	0.00%	0
Aug 5, 2026	10.03	10.03	10.03	10.03	0.00%	0
Aug 4, 2026	10.03	10.03	10.03	10.03	0.00%	0
Aug 3, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jul 31, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jul 30, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jul 29, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jul 28, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jul 27, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jul 24, 2026	10.04	10.04	10.03	10.03	0.00%	6.40K
Jul 23, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jul 22, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jul 21, 2026	10.04	10.04	10.03	10.03	0.00%	600
Jul 20, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jul 17, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jul 16, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jul 15, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jul 14, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jul 13, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jul 10, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jul 9, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jul 8, 2026	10.03	10.03	10.03	10.03	0.00%	10.10K
Jul 7, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jul 6, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jul 2, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jul 1, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jun 30, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jun 29, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jun 26, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jun 25, 2026	10.08	10.11	10.03	10.03	0.00%	1.10K
Jun 24, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jun 23, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jun 22, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jun 18, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jun 17, 2026	10.03	10.03	10.03	10.03	0.00%	300
Jun 16, 2026	10.25	10.25	10.03	10.03	+0.10%	2.40K
Jun 15, 2026	10.02	10.02	10.02	10.02	0.00%	0
Jun 12, 2026	10.02	10.02	10.02	10.02	0.00%	0
Jun 11, 2026	10.02	10.02	10.02	10.02	0.00%	0
Jun 10, 2026	10.02	10.02	10.02	10.02	0.00%	0
Jun 9, 2026	10.02	10.02	10.02	10.02	0.00%	0
Jun 8, 2026	10.02	10.02	10.02	10.02	0.00%	0
Jun 5, 2026	10.02	10.02	10.02	10.02	0.00%	0
Jun 4, 2026	10.02	10.02	10.02	10.02	0.00%	0
Jun 3, 2026	10.02	10.02	10.02	10.02	0.00%	0
Jun 2, 2026	10.02	10.02	10.02	10.02	0.00%	0
Jun 1, 2026	10.02	10.02	10.02	10.02	0.00%	0
May 29, 2026	10.02	10.02	10.02	10.02	0.00%	0
May 28, 2026	10.02	10.02	10.02	10.02	0.00%	0
May 27, 2026	10.02	10.02	10.02	10.02	0.00%	0
May 26, 2026	10.86	10.86	10.02	10.02	-1.09%	3.00K
May 22, 2026	10.05	10.60	10.05	10.13	+0.86%	4.00K
May 21, 2026	10.04	10.04	10.04	10.04	+0.24%	200
May 20, 2026	10.02	10.02	10.02	10.02	0.00%	300
May 19, 2026	10.02	10.02	10.02	10.02	0.00%	0
May 18, 2026	10.02	10.02	10.02	10.02	0.00%	0
May 15, 2026	10.02	10.02	10.02	10.02	0.00%	0
May 14, 2026	10.02	10.02	10.02	10.02	0.00%	0
May 13, 2026	10.02	10.02	10.02	10.02	0.00%	0
May 12, 2026	10.02	10.02	10.02	10.02	+0.10%	600
May 11, 2026	10.01	10.01	10.01	10.01	0.00%	0
May 8, 2026	10.01	10.01	10.01	10.01	0.00%	800
May 7, 2026	10.01	10.01	10.01	10.01	0.00%	0
May 6, 2026	10.01	10.01	10.01	10.01	0.00%	0
May 5, 2026	10.01	10.01	10.01	10.01	0.00%	0
May 4, 2026	10.01	10.01	10.01	10.01	0.00%	0
May 1, 2026	10.01	10.01	10.01	10.01	0.00%	0
Apr 30, 2026	10.01	10.01	10.01	10.01	0.00%	0
Apr 29, 2026	10.01	10.01	10.01	10.01	+0.05%	2.10K
Apr 28, 2026	10.01	10.01	10.01	10.01	0.00%	0
Apr 27, 2026	10.01	10.01	10.01	10.01	0.00%	0
Apr 24, 2026	10.00	10.01	10.00	10.01	-0.15%	2.00K
Apr 23, 2026	10.02	10.02	10.02	10.02	+0.17%	600
Apr 22, 2026	10.00	10.00	10.00	10.00	+0.02%	1.10K
Apr 21, 2026	10.00	10.00	10.00	10.00	0.00%	0
Apr 20, 2026	10.00	10.00	10.00	10.00	-0.09%	1.40K
Apr 17, 2026	9.99	10.01	9.99	10.01	+0.30%	1.50K
Apr 16, 2026	9.97	9.98	9.97	9.98	+0.30%	3.20K
Apr 15, 2026	9.95	9.95	9.95	9.95	0.00%	300
Apr 14, 2026	9.95	9.95	9.95	9.95	0.00%	200
Apr 13, 2026	9.95	9.95	9.95	9.95	-0.10%	100
Apr 10, 2026	9.95	9.96	9.95	9.96	+0.10%	2.30K
Apr 9, 2026	9.95	9.95	9.95	9.95	0.00%	2.80K
Apr 8, 2026	9.95	9.95	9.95	9.95	0.00%	2.10K
Apr 7, 2026	9.95	9.95	9.95	9.95	0.00%	0
Apr 6, 2026	9.95	9.95	9.95	9.95	0.00%	200
Apr 2, 2026	9.95	9.95	9.95	9.95	0.00%	200
Apr 1, 2026	9.91	9.96	9.91	9.95	+0.10%	3.30K
Mar 31, 2026	9.91	9.94	9.91	9.94	-0.10%	2.40K
Mar 30, 2026	9.94	9.95	9.94	9.95	+0.40%	2.20K
Mar 27, 2026	9.91	9.91	9.91	9.91	-0.30%	100
Mar 26, 2026	9.92	9.94	9.92	9.94	+0.10%	2.90K
Mar 25, 2026	9.92	9.94	9.92	9.93	-0.10%	2.20K
Mar 24, 2026	9.94	9.94	9.94	9.94	0.00%	0
Mar 23, 2026	9.93	9.94	9.93	9.94	-0.40%	10.50K
Mar 20, 2026	9.98	9.98	9.98	9.98	0.00%	0
Mar 19, 2026	9.98	9.98	9.98	9.98	0.00%	0
Mar 18, 2026	9.98	9.98	9.98	9.98	+0.30%	400
Mar 17, 2026	9.95	9.95	9.95	9.95	0.00%	0
Mar 16, 2026	9.95	9.95	9.95	9.95	-0.30%	100
Mar 13, 2026	9.94	9.98	9.94	9.98	+0.50%	4.40K
Mar 12, 2026	9.93	9.93	9.93	9.93	-0.10%	200
Mar 11, 2026	9.94	9.94	9.94	9.94	-0.10%	200
Mar 10, 2026	9.95	9.95	9.95	9.95	0.00%	200
Mar 9, 2026	9.95	9.95	9.95	9.95	-0.12%	700
Mar 6, 2026	9.95	9.96	9.95	9.96	+0.12%	600
Mar 5, 2026	9.93	9.98	9.93	9.95	+0.10%	400
Mar 4, 2026	9.94	9.98	9.94	9.94	-0.10%	18.30K
Mar 3, 2026	9.97	9.98	9.95	9.95	-0.20%	17.30K
Mar 2, 2026	9.99	9.99	9.97	9.97	0.00%	200
Feb 27, 2026	10.00	10.00	9.97	9.97	0.00%	300
Feb 26, 2026	9.99	10.00	9.97	9.97	0.00%	19.20K
Feb 25, 2026	10.00	10.00	9.97	9.97	-0.20%	110.60K
Feb 24, 2026	9.99	9.99	9.99	9.99	0.00%	30.70K
Feb 23, 2026	9.99	9.99	9.99	9.99	+0.05%	500
Feb 20, 2026	9.99	9.99	9.99	9.99	-0.05%	400
Feb 19, 2026	10.03	10.05	9.98	9.99	+0.10%	39.70K
Feb 18, 2026	10.05	10.05	9.98	9.98	0.00%	1.10K
Feb 17, 2026	10.05	10.05	9.98	9.98	-0.20%	1.30K
Feb 13, 2026	10.00	10.00	10.00	10.00	+0.10%	1.00K
Feb 12, 2026	9.99	10.00	9.98	9.99	0.00%	224.80K
Feb 11, 2026	10.00	10.00	9.98	9.99	0.00%	1.70K
Feb 10, 2026	10.00	10.00	9.99	9.99	0.00%	4.70K
Feb 9, 2026	9.99	9.99	9.98	9.99	0.00%	30.50K
Feb 6, 2026	10.00	10.00	9.98	9.99	0.00%	10.00K
Feb 5, 2026	10.00	10.00	9.99	9.99	-0.10%	2.70K
Feb 4, 2026	10.01	10.01	9.99	10.00	0.00%	5.00K
Feb 3, 2026	10.00	10.00	9.99	10.00	+0.05%	50.60K
Feb 2, 2026	10.00	10.00	9.99	10.00	-0.05%	11.80K
Jan 30, 2026	10.01	10.01	9.99	10.00	0.00%	360.90K
Jan 29, 2026	10.00	10.00	10.00	10.00	0.00%	2.70K
Jan 28, 2026	9.98	10.00	9.98	10.00	+0.10%	5.20K
Jan 27, 2026	10.01	10.02	9.98	9.99	-0.10%	106.10K
Jan 26, 2026	10.01	10.01	9.98	10.00	+0.10%	477.20K
Jan 23, 2026	9.98	10.01	9.98	9.99	0.00%	222.40K
Jan 22, 2026	9.98	10.00	9.97	9.99	0.00%	1.23M
Jan 21, 2026	9.98	10.00	9.97	9.99	—	6.71M

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