Alphabet tokenized stock (xStock) Historical Data

GOOGLX Page 4
Download
Date Close Price change Market cap Trading volume
Apr 4, 2026 $294.9
-2.74%
$52.96 million $1.78 billion
Apr 3, 2026 $303.21
+3.83%
$54.46 million $2.16 billion
Apr 2, 2026 $292.03
+0.18%
$52.45 million $4.44 billion
Apr 1, 2026 $291.5
+2.69%
$52.35 million $6.19 billion
Mar 31, 2026 $283.86
+1.17%
$50.98 million $4.85 billion
Mar 30, 2026 $280.58
-0.17%
$50.39 million $4.65 billion
Mar 29, 2026 $281.07
+0.44%
$50.48 million $5.7 billion
Mar 28, 2026 $279.84
-1.94%
$50.26 million $4.51 billion
Mar 27, 2026 $285.39
-1.40%
$51.25 million $1.77 billion
Mar 26, 2026 $289.45
+0.43%
$51.98 million $9.72 billion
Mar 25, 2026 $288.2
-1.46%
$51.76 million $4.64 billion
Mar 24, 2026 $292.46
-3.87%
$52.52 million $4.43 billion
Mar 23, 2026 $304.24
-3.98%
$54.64 million $3.82 billion
Mar 22, 2026 $316.86
+2.06%
$56.91 million $5.06 billion
Mar 21, 2026 $310.45
+6.16%
$55.76 million $5.16 billion
Mar 20, 2026 $292.44
-2.01%
$52.52 million $3.03 billion
Mar 19, 2026 $298.44
-1.54%
$53.6 million $6.06 billion
Mar 18, 2026 $303.1
+2.44%
$54.44 million $7.57 billion
Mar 17, 2026 $295.89
-0.46%
$53.14 million $4.18 billion
Mar 16, 2026 $297.25
-2.22%
$53.38 million $5.68 billion
Mar 15, 2026 $303.98
+0.53%
$54.59 million $1.94 million
Mar 14, 2026 $302.39
+0.06%
$54.31 million $1.6 million
Mar 13, 2026 $302.22
-1.08%
$54.26 million $3.08 million
Mar 12, 2026 $305.52
-2.71%
$54.85 million $4.39 billion
Mar 11, 2026 $314.04
+2.35%
$56.38 million $5.38 billion
Mar 10, 2026 $306.83
+0.70%
$55.09 million $2.98 billion
Mar 9, 2026 $304.69
-0.07%
$54.7 million $6.29 billion
Mar 8, 2026 $304.9
+0.70%
$54.74 million $4.39 billion
Mar 7, 2026 $302.8
-2.63%
$54.36 million $4.11 billion
Mar 6, 2026 $310.97
-0.45%
$50.89 million $5.09 billion
Mar 5, 2026 $312.37
+3.82%
$51.12 million $6.94 billion
Mar 4, 2026 $300.86
-3.16%
$49.24 million $3.3 billion
Mar 3, 2026 $310.69
+2.41%
$50.84 million $4.26 billion
Mar 2, 2026 $303.39
-1.83%
$49.65 million $3.48 billion
Mar 1, 2026 $309.04
+1.42%
$50.57 million $4.05 billion
Feb 28, 2026 $304.72
-1.63%
$49.87 million $7.29 billion
Feb 27, 2026 $309.76
+0.50%
$50.69 million $10.92 billion
Feb 26, 2026 $308.25
+3.38%
$50.45 million $1.97 million
Feb 25, 2026 $298.18
-4.38%
$48.8 million $1.89 billion
Feb 24, 2026 $311.83
-1.37%
$51.03 million $3.99 billion
Feb 23, 2026 $316.15
+0.84%
$51.74 million $4.09 billion
Feb 22, 2026 $313.52
+1.82%
$51.31 million $4.46 billion
Feb 21, 2026 $307.9
-1.35%
$50.39 million $2.55 billion
Feb 20, 2026 $312.1
+0.36%
$51.07 million $8.53 billion
Feb 19, 2026 $310.98
-0.15%
$50.84 million $2.99 billion
Feb 18, 2026 $311.44
-2.22%
$50.97 million $9.76 billion
Feb 17, 2026 $317.92
-1.13%
$52.03 million $7.53 billion
Feb 16, 2026 $321.54
+0.62%
$52.62 million $7.85 billion
Feb 15, 2026 $319.57
+3.09%
$52.3 million $9.67 billion
Feb 14, 2026 $310
+0.87%
$50.73 million $5.83 billion