TEN Holdings, Inc. XHLD
0.76 USD -0.07 (-7.95%)
Regular-session close
0.76 -0.01 -1.15%
After hours · Nov 13, 7:59 PM ET
0.7551 Day range 0.8222
0.411 52-week range 12.95
- YTD
- -35.27%
- 1 year
- -77.40%
XHLD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.82 | 0.82 | 0.76 | 0.76 | -0.07 | -7.98% | 241,799 |
| Nov 12, 2026 | 0.87 | 0.87 | 0.81 | 0.83 | -0.03 | -3.49% | 297,800 |
| Nov 11, 2026 | 0.90 | 0.90 | 0.82 | 0.86 | 0.00 | +0.23% | 481,000 |
| Nov 10, 2026 | 0.79 | 0.96 | 0.79 | 0.86 | -0.01 | -1.38% | 1,800,100 |
| Nov 9, 2026 | 0.60 | 1.05 | 0.60 | 0.87 | +0.29 | +49.48% | 68,269,600 |
| Nov 6, 2026 | 0.53 | 0.60 | 0.53 | 0.58 | +0.08 | +16.40% | 240,500 |
| Nov 5, 2026 | 0.63 | 0.66 | 0.50 | 0.50 | -0.13 | -20.00% | 730,200 |
| Nov 4, 2026 | 0.72 | 0.79 | 0.62 | 0.63 | -0.16 | -19.87% | 284,500 |
| Nov 3, 2026 | 0.82 | 0.87 | 0.72 | 0.78 | -0.03 | -4.29% | 464,200 |
| Nov 2, 2026 | 0.80 | 0.90 | 0.80 | 0.82 | +0.02 | +3.16% | 779,800 |
| Oct 30, 2026 | 1.00 | 1.00 | 0.75 | 0.79 | -0.21 | -21.00% | 878,400 |
| Oct 29, 2026 | 0.95 | 1.02 | 0.90 | 1.00 | +0.03 | +3.09% | 2,917,600 |
| Oct 28, 2026 | 0.94 | 1.06 | 0.88 | 0.97 | +0.06 | +6.13% | 2,476,400 |
| Oct 27, 2026 | 0.95 | 1.00 | 0.89 | 0.91 | +0.05 | +6.28% | 2,352,200 |
| Oct 26, 2026 | 0.85 | 0.93 | 0.76 | 0.86 | +0.01 | +0.94% | 1,295,600 |
| Oct 23, 2026 | 0.75 | 0.92 | 0.73 | 0.85 | +0.06 | +7.71% | 1,795,600 |
| Oct 22, 2026 | 0.93 | 0.95 | 0.76 | 0.79 | -0.12 | -12.79% | 3,526,900 |
| Oct 21, 2026 | 0.60 | 0.98 | 0.59 | 0.91 | +0.31 | +52.44% | 70,584,000 |
| Oct 20, 2026 | 0.59 | 0.74 | 0.55 | 0.60 | +0.03 | +4.39% | 4,120,600 |
| Oct 19, 2026 | 0.48 | 0.58 | 0.48 | 0.57 | +0.07 | +14.23% | 1,028,700 |
| Oct 16, 2026 | 0.49 | 0.53 | 0.48 | 0.50 | 0.00 | +0.40% | 424,700 |
| Oct 15, 2026 | 0.44 | 0.51 | 0.44 | 0.50 | +0.03 | +6.88% | 1,140,000 |
| Oct 14, 2026 | 0.42 | 0.47 | 0.38 | 0.47 | +0.03 | +7.64% | 13,304,400 |
| Oct 13, 2026 | 0.44 | 0.44 | 0.42 | 0.43 | -0.01 | -1.59% | 707,400 |
| Oct 12, 2026 | 0.49 | 0.49 | 0.41 | 0.44 | -0.05 | -9.48% | 1,005,800 |
| Oct 9, 2026 | 0.53 | 0.55 | 0.47 | 0.49 | -0.07 | -11.82% | 796,200 |
| Oct 8, 2026 | 0.57 | 0.59 | 0.52 | 0.55 | 0.00 | +0.18% | 1,541,200 |
| Oct 7, 2026 | 0.52 | 0.62 | 0.50 | 0.55 | -0.07 | -11.88% | 3,731,000 |
| Oct 6, 2026 | 0.43 | 0.81 | 0.43 | 0.62 | +0.21 | +51.58% | 149,635,500 |
| Oct 5, 2026 | 0.43 | 0.46 | 0.40 | 0.41 | -0.08 | -15.78% | 1,865,500 |
| Oct 2, 2026 | 0.52 | 0.56 | 0.48 | 0.49 | -0.06 | -11.59% | 2,082,700 |
| Oct 1, 2026 | 0.61 | 0.61 | 0.50 | 0.55 | -0.10 | -14.81% | 3,790,600 |
| Sep 30, 2026 | 0.73 | 0.73 | 0.62 | 0.65 | -0.09 | -12.79% | 3,742,700 |
| Sep 29, 2026 | 0.70 | 0.85 | 0.65 | 0.74 | -0.24 | -24.03% | 8,236,500 |
| Sep 28, 2026 | 12.81 | 12.97 | 0.81 | 0.98 | -11.97 | -92.45% | 22,924,200 |
| Sep 25, 2026 | 12.70 | 13.60 | 12.70 | 12.95 | +0.25 | +1.97% | 1,288,800 |
| Sep 24, 2026 | 12.14 | 12.75 | 12.08 | 12.70 | +0.62 | +5.13% | 1,974,800 |
| Sep 23, 2026 | 11.40 | 12.93 | 11.01 | 12.08 | +0.35 | +2.98% | 2,472,200 |
| Sep 22, 2026 | 10.35 | 12.92 | 10.10 | 11.73 | +1.27 | +12.14% | 2,876,000 |
| Sep 21, 2026 | 9.81 | 10.54 | 9.65 | 10.46 | +0.62 | +6.30% | 2,871,100 |
| Sep 18, 2026 | 9.70 | 10.00 | 9.61 | 9.84 | +0.12 | +1.23% | 6,818,200 |
| Sep 17, 2026 | 9.48 | 9.82 | 9.35 | 9.72 | +0.07 | +0.73% | 5,747,800 |
| Sep 16, 2026 | 9.50 | 9.89 | 9.17 | 9.65 | +0.22 | +2.33% | 5,495,200 |
| Sep 15, 2026 | 8.51 | 10.20 | 8.35 | 9.43 | +0.51 | +5.72% | 6,076,700 |
| Sep 14, 2026 | 12.42 | 15.43 | 8.10 | 8.92 | -3.61 | -28.81% | 4,912,600 |
| Sep 11, 2026 | 10.71 | 13.84 | 10.54 | 12.53 | +1.69 | +15.59% | 3,815,600 |
| Sep 10, 2026 | 10.49 | 11.00 | 10.30 | 10.84 | +0.33 | +3.14% | 3,491,700 |
| Sep 9, 2026 | 9.57 | 12.15 | 9.31 | 10.51 | +1.13 | +12.05% | 3,798,900 |
| Sep 8, 2026 | 9.25 | 9.43 | 9.10 | 9.38 | +0.14 | +1.52% | 439,600 |
| Sep 4, 2026 | 9.27 | 9.40 | 9.10 | 9.24 | +0.01 | +0.11% | 1,850,100 |
| Sep 3, 2026 | 9.26 | 9.50 | 9.06 | 9.23 | -0.01 | -0.11% | 6,508,900 |
| Sep 2, 2026 | 9.19 | 9.50 | 9.06 | 9.24 | -0.18 | -1.91% | 698,200 |
| Sep 1, 2026 | 8.91 | 9.59 | 8.80 | 9.42 | +0.33 | +3.63% | 1,590,200 |
| Aug 31, 2026 | 9.34 | 10.09 | 8.80 | 9.09 | -0.21 | -2.26% | 5,749,200 |
| Aug 28, 2026 | 8.24 | 10.48 | 8.01 | 9.30 | +1.02 | +12.32% | 5,756,500 |
| Aug 27, 2026 | 8.60 | 9.55 | 8.10 | 8.28 | -0.27 | -3.16% | 6,125,700 |
| Aug 26, 2026 | 8.48 | 8.55 | 8.21 | 8.55 | +0.04 | +0.47% | 1,012,700 |
| Aug 25, 2026 | 7.65 | 8.76 | 7.44 | 8.51 | +0.86 | +11.24% | 1,305,600 |
| Aug 24, 2026 | 7.63 | 8.12 | 7.41 | 7.65 | -0.01 | -0.13% | 2,569,500 |
| Aug 21, 2026 | 7.60 | 7.90 | 7.13 | 7.66 | +0.15 | +2.00% | 1,926,700 |
| Aug 20, 2026 | 7.64 | 8.24 | 7.20 | 7.51 | -0.13 | -1.70% | 1,292,900 |
| Aug 19, 2026 | 6.46 | 8.30 | 6.32 | 7.64 | +1.05 | +15.93% | 779,500 |
| Aug 18, 2026 | 7.00 | 7.09 | 6.19 | 6.59 | -0.77 | -10.46% | 474,200 |
| Aug 17, 2026 | 5.99 | 7.70 | 5.91 | 7.36 | +1.48 | +25.17% | 1,584,700 |
| Aug 14, 2026 | 5.60 | 6.30 | 5.40 | 5.88 | +0.39 | +7.10% | 1,328,000 |
65 days, newest first. Daily bars as drawn on the XHLD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.