TEN Holdings, Inc. - Common Stock (XHLD)

Historical Prices For TEN Holdings, Inc. - Common Stock (XHLD)

Date Range:

2025-05-14 - 2025-08-14

Date	Open	High	Low	Close	Volume	Adjusted Close
8/13/2025	0.36	0.38	0.35	0.37	220,639	0.37
8/12/2025	0.35	0.37	0.35	0.37	222,274	0.37
8/11/2025	0.34	0.36	0.34	0.35	265,363	0.35
8/08/2025	0.33	0.36	0.33	0.34	247,116	0.34
8/07/2025	0.36	0.37	0.32	0.33	653,795	0.33
8/06/2025	0.34	0.36	0.34	0.36	114,126	0.36
8/05/2025	0.34	0.36	0.33	0.35	206,858	0.35
8/04/2025	0.35	0.37	0.32	0.34	316,497	0.34
8/01/2025	0.34	0.35	0.30	0.33	691,513	0.33
7/31/2025	0.40	0.40	0.35	0.35	323,290	0.35
7/30/2025	0.43	0.44	0.35	0.37	843,462	0.37
7/29/2025	0.42	0.49	0.41	0.45	2,218,797	0.45
7/28/2025	0.40	0.42	0.40	0.41	268,546	0.41
7/25/2025	0.42	0.42	0.39	0.40	142,864	0.40
7/24/2025	0.41	0.42	0.40	0.41	405,367	0.41
7/23/2025	0.38	0.42	0.38	0.42	517,182	0.42
7/22/2025	0.39	0.39	0.37	0.39	175,553	0.39
7/21/2025	0.37	0.40	0.36	0.38	348,332	0.38
7/18/2025	0.38	0.40	0.36	0.37	328,529	0.37
7/17/2025	0.38	0.39	0.37	0.39	203,296	0.39
7/16/2025	0.36	0.37	0.35	0.37	532,626	0.37
7/15/2025	0.36	0.36	0.34	0.35	329,821	0.35
7/14/2025	0.37	0.38	0.35	0.36	243,115	0.36
7/11/2025	0.37	0.38	0.36	0.37	197,587	0.37
7/10/2025	0.37	0.37	0.36	0.37	177,782	0.37
7/09/2025	0.37	0.38	0.34	0.36	517,155	0.36
7/08/2025	0.38	0.39	0.37	0.38	346,270	0.38
7/07/2025	0.38	0.39	0.37	0.39	290,808	0.39
7/03/2025	0.38	0.39	0.36	0.38	710,963	0.38
7/02/2025	0.34	0.39	0.33	0.37	467,080	0.37
7/01/2025	0.36	0.37	0.34	0.35	656,702	0.35
6/30/2025	0.38	0.39	0.36	0.36	1,101,884	0.36
6/27/2025	0.42	0.43	0.39	0.40	2,627,435	0.40
6/26/2025	0.40	0.41	0.37	0.40	1,147,285	0.40
6/25/2025	0.46	0.57	0.40	0.41	7,604,236	0.41
6/24/2025	0.43	0.45	0.43	0.44	264,662	0.44
6/23/2025	0.44	0.46	0.42	0.44	525,625	0.44
6/20/2025	0.43	0.44	0.42	0.44	244,552	0.44
6/18/2025	0.45	0.47	0.40	0.44	730,384	0.44
6/17/2025	0.49	0.49	0.45	0.46	520,749	0.46
6/16/2025	0.49	0.50	0.49	0.49	251,732	0.49
6/13/2025	0.53	0.54	0.49	0.49	574,347	0.49
6/12/2025	0.55	0.58	0.54	0.56	365,135	0.56
6/11/2025	0.56	0.60	0.54	0.58	552,884	0.58
6/10/2025	0.54	0.59	0.53	0.57	863,469	0.57
6/09/2025	0.55	0.57	0.52	0.53	579,062	0.53
6/06/2025	0.51	0.57	0.49	0.55	3,689,121	0.55
6/05/2025	0.53	0.54	0.51	0.51	481,121	0.51
6/04/2025	0.53	0.55	0.53	0.55	190,243	0.55
6/03/2025	0.54	0.56	0.53	0.54	243,066	0.54
6/02/2025	0.49	0.54	0.49	0.53	860,806	0.53
5/30/2025	0.50	0.50	0.48	0.49	294,230	0.49
5/29/2025	0.55	0.55	0.49	0.50	956,058	0.50
5/28/2025	0.57	0.58	0.54	0.55	857,290	0.55
5/27/2025	0.59	0.60	0.56	0.59	386,400	0.59
5/23/2025	0.58	0.59	0.55	0.59	429,244	0.59
5/22/2025	0.57	0.60	0.57	0.60	213,647	0.60
5/21/2025	0.61	0.63	0.57	0.57	648,148	0.57
5/20/2025	0.58	0.66	0.58	0.63	1,771,719	0.63
5/19/2025	0.62	0.64	0.57	0.61	428,089	0.61
5/16/2025	0.59	0.67	0.57	0.64	830,035	0.64
5/15/2025	0.68	0.68	0.59	0.61	3,093,721	0.61
5/14/2025	0.94	0.98	0.66	0.67	6,148,053	0.67