Alphabet tokenized stock (xStock) Historical Data

GOOGLX Page 8
Download
Date Close Price change Market cap Trading volume
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
Sep 7, 2025 $234.98
+0.10%
$1.41 million $826,335
Sep 6, 2025 $234.75
-0.03%
$1.41 million $735,189
Sep 5, 2025 $234.81
+1.02%
$1.41 million $1.72 million
Sep 4, 2025 $232.41
+0.52%
$1.39 million $1.65 million
Sep 3, 2025 $231.26
+2.28%
$1.39 million $2.67 million
Sep 2, 2025 $225.65
+6.18%
$1.36 million $1.38 million
Sep 1, 2025 $212.51
-0.14%
$1.27 million $1.08 million
Aug 31, 2025 $213.19
+0.26%
$1.28 million $836,139
Aug 30, 2025 $212.66
-0.17%
$1.28 million $854,211
Aug 29, 2025 $213.01
+0.64%
$1.28 million $2.3 million
Aug 28, 2025 $211.65
+2.20%
$1.27 million $1.63 million
Aug 27, 2025 $207.03
-0.09%
$1.24 million $2.06 million
Aug 26, 2025 $207.19
-0.38%
$1.24 million $2.54 million
Aug 25, 2025 $208.35
+0.78%
$1.25 million $1.7 million
Aug 24, 2025 $206.24
-0.22%
$1.24 million $1.72 million
Aug 23, 2025 $206.58
+0.07%
$1.24 million $1.23 million
Aug 22, 2025 $206.42
+3.09%
$1.24 million $4.68 million
Aug 21, 2025 $200.7
+0.81%
$1.2 million $3.5 million
Aug 20, 2025 $199.21
-1.05%
$1.19 million $3.09 million
Aug 19, 2025 $201.46
-1.07%
$1.21 million $3.09 million
Aug 18, 2025 $203.63
-0.28%
$1.22 million $4.02 million
Aug 17, 2025 $204.2
-0.04%
$1.23 million $2.89 million
Aug 16, 2025 $204.3
+0.03%
$1.23 million $1.72 million
Aug 15, 2025 $204.24
+0.83%
$1.23 million $2.3 million
Aug 14, 2025 $202.55
+0.44%
$1.21 million $3.78 million
Aug 13, 2025 $201.67
-0.79%
$1.21 million $3.89 million
Aug 12, 2025 $203.26
+1.29%
$1.22 million $4 million
Aug 11, 2025 $200.65
-0.53%
$1.2 million $4.05 million
Aug 10, 2025 $201.73
-0.03%
$1.21 million $6.08 million
Aug 9, 2025 $201.79
+0.07%
$1.21 million $2.51 million
Aug 8, 2025 $201.66
+2.59%
$1.21 million $5.51 million
Aug 7, 2025 $196.57
+0.35%
$1.18 million $4.41 million
Aug 6, 2025 $195.88
+0.82%
$1.18 million $4.43 million
Aug 5, 2025 $194.29
-0.21%
$1.17 million $7.32 million
Aug 4, 2025 $194.7
+3.22%
$1.17 million $5.58 million
Aug 3, 2025 $188.63
+0.08%
$1.13 million $2.77 million
Aug 2, 2025 $188.41
-0.14%
$1.13 million $2.25 million
Aug 1, 2025 $188.68
-1.06%
$1.13 million $7.63 million
Jul 31, 2025 $190.71
-2.91%
$1.14 million $8.48 million
Jul 30, 2025 $196.43
+0.55%
$1.18 million $9.2 million