Alphabet tokenized stock (xStock) Historical Data

GOOGLX Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 306.48
-0.45%
$ 1.84 million $ 17.67 million
Dec 15, 2025 $ 307.85
-0.25%
$ 1.85 million $ 3.92 million
Dec 14, 2025 $ 308.75
-0.03%
$ 1.85 million $ 2.95 million
Dec 13, 2025 $ 309.01
+0.09%
$ 1.85 million $ 2.72 million
Dec 12, 2025 $ 308.71
-1.64%
$ 1.85 million $ 3.65 million
Dec 11, 2025 $ 313.84
-1.79%
$ 1.88 million $ 4.16 million
Dec 10, 2025 $ 319.57
+0.81%
$ 1.92 million $ 3.27 million
Dec 9, 2025 $ 316.99
+0.89%
$ 1.9 million $ 3.44 million
Dec 8, 2025 $ 314.19
-2.41%
$ 1.88 million $ 3.52 million
Dec 7, 2025 $ 321.95
+0.25%
$ 1.93 million $ 3.18 million
Dec 6, 2025 $ 321.13
+0.26%
$ 1.93 million $ 2.78 million
Dec 5, 2025 $ 320.3
+1.02%
$ 1.92 million $ 5.08 million
Dec 4, 2025 $ 317.07
-0.66%
$ 1.9 million $ 3.7 million
Dec 3, 2025 $ 319.16
+1.34%
$ 1.91 million $ 3.73 million
Dec 2, 2025 $ 314.95
-0.40%
$ 1.89 million $ 5.51 million
Dec 1, 2025 $ 316.21
-1.47%
$ 1.9 million $ 6.29 million
Nov 30, 2025 $ 320.81
+0.20%
$ 1.93 million $ 3.04 million
Nov 29, 2025 $ 320.07
+0.06%
$ 1.92 million $ 2.88 million
Nov 28, 2025 $ 319.8
-0.35%
$ 1.92 million $ 5.02 million
Nov 27, 2025 $ 321.08
+0.03%
$ 1.93 million $ 3.24 million
Nov 26, 2025 $ 321.08
-1.06%
$ 1.93 million $ 4.41 million
Nov 25, 2025 $ 324.52
-0.62%
$ 1.95 million $ 5.76 million
Nov 24, 2025 $ 325.3
+7.18%
$ 1.96 million $ 4.19 million
Nov 23, 2025 $ 303.77
+0.58%
$ 1.82 million $ 2.98 million
Nov 22, 2025 $ 300.84
-0.09%
$ 1.81 million $ 2.54 million
Nov 21, 2025 $ 300.32
+3.87%
$ 1.81 million $ 6.98 million
Nov 20, 2025 $ 288.67
-3.10%
$ 1.73 million $ 6.08 million
Nov 19, 2025 $ 298.15
+4.53%
$ 1.79 million $ 5.53 million
Nov 18, 2025 $ 284.49
-0.39%
$ 1.71 million $ 7.66 million
Nov 17, 2025 $ 285.61
-1.51%
$ 1.71 million $ 5.31 million
Nov 16, 2025 $ 290.13
-1.95%
$ 1.74 million $ 3.38 million
Nov 15, 2025 $ 294.86
+3.45%
$ 1.78 million $ 3.91 million
Nov 14, 2025 $ 283.39
+1.43%
$ 1.71 million $ 3.93 million
Nov 13, 2025 $ 278.87
-2.96%
$ 1.68 million $ 3.65 million
Nov 12, 2025 $ 287.53
-1.40%
$ 1.72 million $ 3.04 million
Nov 11, 2025 $ 291.61
+0.38%
$ 1.75 million $ 3.14 million
Nov 10, 2025 $ 290.51
+3.55%
$ 1.74 million $ 3.54 million
Nov 9, 2025 $ 280.55
+0.17%
$ 1.68 million $ 2.87 million
Nov 8, 2025 $ 280.07
-0.16%
$ 1.68 million $ 2.28 million
Nov 7, 2025 $ 280.51
-1.44%
$ 1.68 million $ 3.19 million
Nov 6, 2025 $ 284.62
-0.27%
$ 1.71 million $ 2.76 million
Nov 5, 2025 $ 285.4
+2.85%
$ 1.71 million $ 3.55 million
Nov 4, 2025 $ 277.48
-2.06%
$ 1.66 million $ 4.25 million
Nov 3, 2025 $ 283.32
+0.90%
$ 1.7 million $ 3.72 million
Nov 2, 2025 $ 280.8
+0.03%
$ 1.68 million $ 2.81 million
Nov 1, 2025 $ 280.71
-0.15%
$ 1.68 million $ 2.51 million
Oct 31, 2025 $ 281.21
-1.08%
$ 1.69 million $ 3.16 million
Oct 30, 2025 $ 284.18
-3.01%
$ 1.71 million $ 5.68 million
Oct 29, 2025 $ 293.01
+9.16%
$ 1.76 million $ 3.42 million
Oct 28, 2025 $ 268.12
-0.90%
$ 1.61 million $ 2.91 million