Alphabet tokenized stock (xStock) Historical Data

GOOGLX Page 5
Download
Date Close Price change Market cap Trading volume
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
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