Alphabet tokenized stock (xStock) Historical Data

GOOGLX Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 270.55
+3.11%
$ 1.62 million $ 2.19 million
Oct 26, 2025 $ 262.38
+0.68%
$ 1.57 million $ 1.26 million
Oct 25, 2025 $ 260.61
+0.25%
$ 1.56 million $ 766,288
Oct 24, 2025 $ 260.12
+2.01%
$ 1.56 million $ 1.21 million
Oct 23, 2025 $ 254.81
+1.16%
$ 1.53 million $ 1.09 million
Oct 22, 2025 $ 252.43
-0.90%
$ 1.51 million $ 1.68 million
Oct 21, 2025 $ 255.45
-0.52%
$ 1.53 million $ 3.22 million
Oct 20, 2025 $ 256.84
+1.32%
$ 1.54 million $ 1.49 million
Oct 19, 2025 $ 253.76
-0.04%
$ 1.52 million $ 1.23 million
Oct 18, 2025 $ 253.84
+0.17%
$ 1.52 million $ 849,708
Oct 17, 2025 $ 253.71
+1.24%
$ 1.52 million $ 2.02 million
Oct 16, 2025 $ 250.74
+0.02%
$ 1.5 million $ 1.73 million
Oct 15, 2025 $ 250.9
+2.09%
$ 1.5 million $ 1.53 million
Oct 14, 2025 $ 245.44
+0.61%
$ 1.47 million $ 1.87 million
Oct 13, 2025 $ 243.97
+2.23%
$ 1.46 million $ 1.3 million
Oct 12, 2025 $ 238.64
+2.53%
$ 1.43 million $ 1.5 million
Oct 11, 2025 $ 232.74
-0.84%
$ 1.4 million $ 1.85 million
Oct 10, 2025 $ 234.71
-2.88%
$ 1.41 million $ 2.47 million
Oct 9, 2025 $ 241.67
-1.52%
$ 1.45 million $ 1.34 million
Oct 8, 2025 $ 245.4
-0.13%
$ 1.47 million $ 1.11 million
Oct 7, 2025 $ 245.73
-1.74%
$ 1.47 million $ 1.44 million
Oct 6, 2025 $ 250.08
+1.56%
$ 1.5 million $ 2.23 million
Oct 5, 2025 $ 246.25
-0.03%
$ 1.48 million $ 1.44 million
Oct 4, 2025 $ 246.32
+0.09%
$ 1.48 million $ 828,361
Oct 3, 2025 $ 246.06
-0.20%
$ 1.48 million $ 1.51 million
Oct 2, 2025 $ 246.56
+0.73%
$ 1.48 million $ 1.29 million
Oct 1, 2025 $ 244.52
+0.70%
$ 1.47 million $ 1.51 million
Sep 30, 2025 $ 242.69
-0.47%
$ 1.46 million $ 1.74 million
Sep 29, 2025 $ 243.83
-1.26%
$ 1.46 million $ 3.68 million
Sep 28, 2025 $ 246.84
+0.04%
$ 1.48 million $ 974,699
Sep 27, 2025 $ 246.72
+0.01%
$ 1.48 million $ 770,061
Sep 26, 2025 $ 246.58
-0.35%
$ 1.48 million $ 1.12 million
Sep 25, 2025 $ 247.83
+0.23%
$ 1.48 million $ 1.55 million
Sep 24, 2025 $ 247.2
-1.74%
$ 1.48 million $ 1.04 million
Sep 23, 2025 $ 251.58
-0.55%
$ 1.51 million $ 1.19 million
Sep 22, 2025 $ 253.12
-0.85%
$ 1.52 million $ 1.9 million
Sep 21, 2025 $ 255.24
-0.06%
$ 1.53 million $ 826,317
Sep 20, 2025 $ 255.37
+0.02%
$ 1.53 million $ 1.02 million
Sep 19, 2025 $ 254.95
+0.91%
$ 1.53 million $ 3.36 million
Sep 18, 2025 $ 252.79
+0.67%
$ 1.52 million $ 4.26 million
Sep 17, 2025 $ 251.24
-0.04%
$ 1.51 million $ 2.19 million
Sep 16, 2025 $ 251.15
-0.73%
$ 1.51 million $ 1.49 million
Sep 15, 2025 $ 252.43
+4.53%
$ 1.52 million $ 3.28 million
Sep 14, 2025 $ 241.92
+0.65%
$ 1.45 million $ 986,690
Sep 13, 2025 $ 240.36
-0.05%
$ 1.44 million $ 820,428
Sep 12, 2025 $ 240.49
+0.28%
$ 1.44 million $ 2.09 million
Sep 11, 2025 $ 239.83
+0.22%
$ 1.44 million $ 2.24 million
Sep 10, 2025 $ 239.3
-0.31%
$ 1.44 million $ 1.27 million
Sep 9, 2025 $ 240.03
+2.50%
$ 1.44 million $ 1.17 million
Sep 8, 2025 $ 234.18
-0.31%
$ 1.4 million $ 1.14 million