NVIDIA xStock
NVDAX
Rank #1320
$193.33
Updated 8 days ago
Market Cap
$17.77M
24h Volume
$11.86M
Avg Volume (1y)
$8.07M
24h High/Low
$200.98
$191.59
$191.59
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Solana Ecosystem
BNB Chain Ecosystem
Real World Assets (RWA)
Tokenized Assets
Tokenized Stock
BackedFi xStocks Ecosystem
Chains
Ethereum
0xc845b2894dbddd0...
Solana
Xsc9qvGR1efVDFGLr...
Arbitrum One
0xc845b2894dbddd0...
Binance Smart Chain
0xc845b2894dbddd0...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $193.33 | $200.98 | $191.59 | $193.33 | $11.86M | $17.77M |
| Nov 10, 2025 | $190.40 | $190.40 | $190.40 | $190.40 | $4.80M | $17.52M |
| Nov 9, 2025 | $189.83 | $189.83 | $189.83 | $189.83 | $5.20M | $17.45M |
| Nov 8, 2025 | $189.68 | $189.68 | $189.68 | $189.68 | $20.88M | $17.43M |
| Nov 7, 2025 | $189.28 | $189.28 | $189.28 | $189.28 | $16.37M | $16.90M |
| Nov 6, 2025 | $196.96 | $196.96 | $196.96 | $196.96 | $16.70M | $17.36M |
| Nov 5, 2025 | $196.60 | $196.60 | $196.60 | $196.60 | $21.52M | $17.07M |
| Nov 4, 2025 | $207.21 | $207.21 | $207.21 | $207.21 | $17.02M | $17.83M |
| Nov 3, 2025 | $204.74 | $204.74 | $204.74 | $204.74 | $4.04M | $17.25M |
| Nov 2, 2025 | $203.65 | $203.65 | $203.65 | $203.65 | $4.53M | $17.15M |
| Nov 1, 2025 | $202.74 | $202.74 | $202.74 | $202.74 | $17.27M | $17.08M |
| Oct 31, 2025 | $204.40 | $204.40 | $204.40 | $204.40 | $15.01M | $17.60M |
| Oct 30, 2025 | $207.46 | $207.46 | $207.46 | $207.46 | $15.81M | $17.71M |
| Oct 29, 2025 | $203.86 | $203.86 | $203.86 | $203.86 | $11.46M | $16.09M |
| Oct 28, 2025 | $191.17 | $191.17 | $191.17 | $191.17 | $10.79M | $14.72M |
| Oct 27, 2025 | $186.62 | $186.62 | $186.62 | $186.62 | $4.99M | $14.27M |
| Oct 26, 2025 | $186.16 | $186.16 | $186.16 | $186.16 | $3.13M | $14.23M |
| Oct 25, 2025 | $186.03 | $186.03 | $186.03 | $186.03 | $6.45M | $14.23M |
| Oct 24, 2025 | $181.98 | $181.98 | $181.98 | $181.98 | $10.86M | $13.78M |
| Oct 23, 2025 | $179.86 | $179.86 | $179.86 | $179.86 | $8.44M | $13.68M |
| Oct 22, 2025 | $180.69 | $180.69 | $180.69 | $180.69 | $9.13M | $12.93M |
| Oct 21, 2025 | $183.11 | $183.11 | $183.11 | $183.11 | $11.96M | $12.97M |
| Oct 20, 2025 | $193.29 | $193.29 | $193.29 | $193.29 | $6.70M | $12.62M |
| Oct 19, 2025 | $188.41 | $188.41 | $188.41 | $188.41 | $8.67M | $12.30M |
| Oct 18, 2025 | $183.58 | $183.58 | $183.58 | $183.58 | $17.57M | $11.99M |
| Oct 17, 2025 | $180.92 | $180.92 | $180.92 | $180.92 | $10.63M | $9.32M |
| Oct 16, 2025 | $180.67 | $180.67 | $180.67 | $180.67 | $10.27M | $8.96M |
| Oct 15, 2025 | $181.06 | $181.06 | $181.06 | $181.06 | $17.77M | $8.78M |
| Oct 14, 2025 | $188.38 | $188.38 | $188.38 | $188.38 | $20.91M | $8.76M |
| Oct 13, 2025 | $184.40 | $184.40 | $184.40 | $184.40 | $15.84M | $8.59M |
| Oct 12, 2025 | $184.10 | $184.10 | $184.10 | $184.10 | $13.43M | $8.57M |
| Oct 11, 2025 | $183.63 | $183.63 | $183.63 | $183.63 | $17.25M | $8.55M |
| Oct 10, 2025 | $192.79 | $192.79 | $192.79 | $192.79 | $15.07M | $8.99M |
| Oct 9, 2025 | $189.07 | $189.07 | $189.07 | $189.07 | $13.45M | $8.88M |
| Oct 8, 2025 | $185.21 | $185.21 | $185.21 | $185.21 | $19.73M | $8.61M |
| Oct 7, 2025 | $185.91 | $185.91 | $185.91 | $185.91 | $11.39M | $8.51M |
| Oct 6, 2025 | $189.55 | $189.55 | $189.55 | $189.55 | $5.72M | $8.70M |
| Oct 5, 2025 | $187.75 | $187.75 | $187.75 | $187.75 | $5.34M | $8.62M |
| Oct 4, 2025 | $187.66 | $187.66 | $187.66 | $187.66 | $10.81M | $8.61M |
| Oct 3, 2025 | $189.00 | $189.00 | $189.00 | $189.00 | $7.24M | $8.42M |
| Oct 2, 2025 | $187.16 | $187.16 | $187.16 | $187.16 | $6.61M | $7.92M |
| Oct 1, 2025 | $186.06 | $186.06 | $186.06 | $186.06 | $5.73M | $7.80M |
| Sep 30, 2025 | $181.23 | $181.23 | $181.23 | $181.23 | $9.35M | $7.49M |
| Sep 29, 2025 | $178.09 | $178.09 | $178.09 | $178.09 | $4.00M | $7.02M |
| Sep 28, 2025 | $177.86 | $177.86 | $177.86 | $177.86 | $3.77M | $7.02M |
| Sep 27, 2025 | $177.84 | $177.84 | $177.84 | $177.84 | $7.21M | $7.01M |
| Sep 26, 2025 | $177.29 | $177.29 | $177.29 | $177.29 | $15.37M | $7.11M |
| Sep 25, 2025 | $176.94 | $176.94 | $176.94 | $176.94 | $10.40M | $7.34M |
| Sep 24, 2025 | $178.38 | $178.38 | $178.38 | $178.38 | $7.18M | $7.28M |
| Sep 23, 2025 | $182.85 | $182.85 | $182.85 | $182.85 | $10.41M | $7.59M |
| Sep 22, 2025 | $176.16 | $176.16 | $176.16 | $176.16 | $6.21M | $7.31M |
| Sep 21, 2025 | $176.11 | $176.11 | $176.11 | $176.11 | $5.23M | $7.31M |
| Sep 20, 2025 | $176.23 | $176.23 | $176.23 | $176.23 | $6.29M | $7.31M |
| Sep 19, 2025 | $176.33 | $176.33 | $176.33 | $176.33 | $8.47M | $6.89M |
| Sep 18, 2025 | $171.17 | $171.17 | $171.17 | $171.17 | $10.18M | $6.61M |
| Sep 17, 2025 | $175.19 | $175.19 | $175.19 | $175.19 | $4.80M | $6.67M |
| Sep 16, 2025 | $177.40 | $177.40 | $177.40 | $177.40 | $9.06M | $6.75M |
| Sep 15, 2025 | $178.07 | $178.07 | $178.07 | $178.07 | $3.68M | $6.72M |
| Sep 14, 2025 | $178.11 | $178.11 | $178.11 | $178.11 | $3.64M | $6.72M |
| Sep 13, 2025 | $178.37 | $178.37 | $178.37 | $178.37 | $4.61M | $6.73M |
| Sep 12, 2025 | $177.24 | $177.24 | $177.24 | $177.24 | $3.02M | $6.64M |
| Sep 11, 2025 | $177.26 | $177.26 | $177.26 | $177.26 | $6.11M | $6.58M |
| Sep 10, 2025 | $173.68 | $173.68 | $173.68 | $173.68 | $10.15M | $6.44M |
| Sep 9, 2025 | $168.34 | $168.34 | $168.34 | $168.34 | $7.16M | $6.24M |
| Sep 8, 2025 | $167.14 | $167.14 | $167.14 | $167.14 | $1.05M | $5.92M |
| Sep 7, 2025 | $166.94 | $166.94 | $166.94 | $166.94 | $1.12M | $5.90M |
| Sep 6, 2025 | $166.39 | $166.39 | $166.39 | $166.39 | $6.33M | $5.90M |
| Sep 5, 2025 | $171.42 | $171.42 | $171.42 | $171.42 | $3.21M | $5.88M |
| Sep 4, 2025 | $170.49 | $170.49 | $170.49 | $170.49 | $5.13M | $5.85M |
| Sep 3, 2025 | $170.04 | $170.04 | $170.04 | $170.04 | $7.13M | $5.78M |
| Sep 2, 2025 | $173.82 | $173.82 | $173.82 | $173.82 | $2.18M | $5.83M |
| Sep 1, 2025 | $173.83 | $173.83 | $173.83 | $173.83 | $1.36M | $5.83M |
| Aug 31, 2025 | $174.16 | $174.16 | $174.16 | $174.16 | $1.46M | $5.84M |
| Aug 30, 2025 | $173.95 | $173.95 | $173.95 | $173.95 | $5.14M | $5.84M |
| Aug 29, 2025 | $180.21 | $180.21 | $180.21 | $180.21 | $5.96M | $5.94M |
| Aug 28, 2025 | $176.37 | $176.37 | $176.37 | $176.37 | $3.93M | $5.73M |
| Aug 27, 2025 | $182.26 | $182.26 | $182.26 | $182.26 | $5.17M | $5.76M |
| Aug 26, 2025 | $180.30 | $180.30 | $180.30 | $180.30 | $10.86M | $5.65M |
| Aug 25, 2025 | $178.06 | $178.06 | $178.06 | $178.06 | $1.73M | $5.58M |
| Aug 24, 2025 | $178.15 | $178.15 | $178.15 | $178.15 | $1.39M | $5.58M |
| Aug 23, 2025 | $178.14 | $178.14 | $178.14 | $178.14 | $6.69M | $5.58M |
| Aug 22, 2025 | $174.74 | $174.74 | $174.74 | $174.74 | $5.29M | $5.47M |
| Aug 21, 2025 | $175.59 | $175.59 | $175.59 | $175.59 | $5.40M | $5.35M |
| Aug 20, 2025 | $175.43 | $175.43 | $175.43 | $175.43 | $5.93M | $5.04M |
| Aug 19, 2025 | $181.96 | $181.96 | $181.96 | $181.96 | $14.46M | $5.23M |
| Aug 18, 2025 | $180.19 | $180.19 | $180.19 | $180.19 | $2.17M | $5.17M |
| Aug 17, 2025 | $180.04 | $180.04 | $180.04 | $180.04 | $1.14M | $5.17M |
| Aug 16, 2025 | $180.27 | $180.27 | $180.27 | $180.27 | $6.57M | $5.18M |
| Aug 15, 2025 | $182.06 | $182.06 | $182.06 | $182.06 | $9.12M | $5.23M |
| Aug 14, 2025 | $181.41 | $181.41 | $181.41 | $181.41 | $8.03M | $5.10M |
| Aug 13, 2025 | $182.79 | $182.79 | $182.79 | $182.79 | $8.60M | $5.04M |
| Aug 12, 2025 | $182.04 | $182.04 | $182.04 | $182.04 | $12.70M | $4.97M |
| Aug 11, 2025 | $182.99 | $182.99 | $182.99 | $182.99 | $4.74M | $4.95M |
| Aug 10, 2025 | $182.78 | $182.78 | $182.78 | $182.78 | $9.63M | $4.94M |
| Aug 9, 2025 | $182.75 | $182.75 | $182.75 | $182.75 | $8.94M | $4.94M |
| Aug 8, 2025 | $181.42 | $181.42 | $181.42 | $181.42 | $7.63M | $4.81M |
| Aug 7, 2025 | $179.76 | $179.76 | $179.76 | $179.76 | $8.96M | $4.71M |
| Aug 6, 2025 | $177.56 | $177.56 | $177.56 | $177.56 | $6.48M | $4.66M |
| Aug 5, 2025 | $180.09 | $180.09 | $180.09 | $180.09 | $4.61M | $4.67M |
| Aug 4, 2025 | $173.26 | $173.26 | $173.26 | $173.26 | $4.54M | $4.33M |
| Aug 3, 2025 | $172.37 | $172.37 | $172.37 | $172.37 | $2.82M | $4.30M |
| Aug 2, 2025 | $172.92 | $172.92 | $172.92 | $172.92 | $12.94M | $4.32M |
| Aug 1, 2025 | $176.74 | $176.74 | $176.74 | $176.74 | $7.96M | $4.42M |
| Jul 31, 2025 | $181.98 | $181.98 | $181.98 | $181.98 | $7.55M | $4.49M |
| Jul 30, 2025 | $175.88 | $175.88 | $175.88 | $175.88 | $8.21M | $4.34M |
| Jul 29, 2025 | $176.02 | $176.02 | $176.02 | $176.02 | $5.08M | $4.35M |
| Jul 28, 2025 | $173.35 | $173.35 | $173.35 | $173.35 | $2.75M | $4.28M |
| Jul 27, 2025 | $173.29 | $173.29 | $173.29 | $173.29 | $1.95M | $4.28M |
| Jul 26, 2025 | $173.50 | $173.50 | $173.50 | $173.50 | $8.39M | $4.28M |
| Jul 25, 2025 | $173.37 | $173.37 | $173.37 | $173.37 | $4.09M | $4.13M |
| Jul 24, 2025 | $172.49 | $172.49 | $172.49 | $172.49 | $7.36M | $3.61M |
| Jul 23, 2025 | $166.94 | $166.94 | $166.94 | $166.94 | $8.25M | $3.50M |
| Jul 22, 2025 | $171.10 | $171.10 | $171.10 | $171.10 | $7.77M | $3.58M |
| Jul 21, 2025 | $171.81 | $171.81 | $171.81 | $171.81 | $2.27M | $3.60M |
| Jul 20, 2025 | $171.10 | $171.10 | $171.10 | $171.10 | $4.77M | $3.58M |
| Jul 19, 2025 | $172.29 | $172.29 | $172.29 | $172.29 | $10.97M | $3.61M |
| Jul 18, 2025 | $173.19 | $173.19 | $173.19 | $173.19 | $12.22M | $3.48M |
| Jul 17, 2025 | $171.14 | $171.14 | $171.14 | $171.14 | $11.81M | $3.19M |
| Jul 16, 2025 | $170.29 | $170.29 | $170.29 | $170.29 | $21.43M | $3.12M |
| Jul 15, 2025 | $163.97 | $163.97 | $163.97 | $163.97 | $12.72M | $2.91M |
| Jul 14, 2025 | $164.89 | $164.89 | $164.89 | $164.89 | $4.87M | $2.78M |
| Jul 13, 2025 | $165.10 | $165.10 | $165.10 | $165.10 | $4.57M | $2.78M |
| Jul 12, 2025 | $164.91 | $164.91 | $164.91 | $164.91 | $14.94M | $2.78M |
| Jul 11, 2025 | $164.00 | $164.00 | $164.00 | $164.00 | $21.12M | $2.56M |
| Jul 10, 2025 | $163.40 | $163.40 | $163.40 | $163.40 | $13.90M | $2.55M |
| Jul 9, 2025 | $160.25 | $160.25 | $160.25 | $160.25 | $13.88M | $2.41M |
| Jul 8, 2025 | $158.00 | $158.00 | $158.00 | $158.00 | $19.77M | $2.28M |
| Jul 7, 2025 | $159.57 | $159.57 | $159.57 | $159.57 | $3.04M | $2.29M |
| Jul 6, 2025 | $159.67 | $159.67 | $159.67 | $159.67 | $815.43K | $2.30M |
| Jul 5, 2025 | $160.12 | $160.12 | $160.12 | $160.12 | $945.46K | $2.31M |
| Jul 4, 2025 | $159.78 | $159.78 | $159.78 | $159.78 | $1.10M | $2.30M |
| Jul 3, 2025 | $157.79 | $157.79 | $157.79 | $157.79 | $1.34M | $2.79M |
| Jul 2, 2025 | $153.54 | $153.54 | $153.54 | $153.54 | $1.34M | $2.70M |
| Jul 1, 2025 | $159.45 | $159.45 | $159.45 | $159.45 | $730.48K | $1.22M |
| Jun 30, 2025 | $157.06 | $157.06 | $157.06 | $157.06 | $17.26 | $0.00 |
| Jun 29, 2025 | $155.72 | $155.72 | $155.72 | $155.72 | $6.62 | $0.00 |
| Jun 28, 2025 | $155.94 | $155.94 | $155.94 | $155.94 | $15.60 | $0.00 |
| Jun 27, 2025 | $155.94 | $155.94 | $155.94 | $155.94 | $15.60 | $0.00 |