Tesla xStock
TSLAX
Rank #939
$435.11
Updated 7 days ago
Market Cap
$32.79M
24h Volume
$24.87M
Avg Volume (all)
$12.03M
24h High/Low
$447.79
$432.90
$432.90
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
0x8ad3c73f833d3f9...
Solana
XsDoVfqeBukxuZHWh...
Arbitrum One
0x8ad3c73f833d3f9...
Binance Smart Chain
0x8ad3c73f833d3f9...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $435.11 | $447.79 | $432.90 | $435.11 | $24.87M | $32.79M |
| Nov 10, 2025 | $440.32 | $440.32 | $440.32 | $440.32 | $8.02M | $32.81M |
| Nov 9, 2025 | $432.13 | $432.13 | $432.13 | $432.13 | $8.54M | $32.16M |
| Nov 8, 2025 | $431.86 | $431.86 | $431.86 | $431.86 | $30.90M | $32.09M |
| Nov 7, 2025 | $446.75 | $446.75 | $446.75 | $446.75 | $28.89M | $32.42M |
| Nov 6, 2025 | $461.89 | $461.89 | $461.89 | $461.89 | $26.02M | $32.85M |
| Nov 5, 2025 | $442.06 | $442.06 | $442.06 | $442.06 | $31.39M | $31.84M |
| Nov 4, 2025 | $467.76 | $467.76 | $467.76 | $467.76 | $27.46M | $32.70M |
| Nov 3, 2025 | $469.77 | $469.77 | $469.77 | $469.77 | $7.54M | $32.18M |
| Nov 2, 2025 | $462.01 | $462.01 | $462.01 | $462.01 | $7.43M | $31.66M |
| Nov 1, 2025 | $455.59 | $455.59 | $455.59 | $455.59 | $22.91M | $31.22M |
| Oct 31, 2025 | $444.27 | $444.27 | $444.27 | $444.27 | $24.13M | $30.63M |
| Oct 30, 2025 | $458.83 | $458.83 | $458.83 | $458.83 | $14.69M | $31.59M |
| Oct 29, 2025 | $459.47 | $459.47 | $459.47 | $459.47 | $11.99M | $31.59M |
| Oct 28, 2025 | $454.84 | $454.84 | $454.84 | $454.84 | $15.92M | $31.05M |
| Oct 27, 2025 | $438.82 | $438.82 | $438.82 | $438.82 | $6.45M | $29.51M |
| Oct 26, 2025 | $434.34 | $434.34 | $434.34 | $434.34 | $5.21M | $29.19M |
| Oct 25, 2025 | $434.73 | $434.73 | $434.73 | $434.73 | $10.36M | $29.19M |
| Oct 24, 2025 | $446.86 | $446.86 | $446.86 | $446.86 | $18.13M | $30.57M |
| Oct 23, 2025 | $423.80 | $423.80 | $423.80 | $423.80 | $15.43M | $27.80M |
| Oct 22, 2025 | $441.80 | $441.80 | $441.80 | $441.80 | $14.25M | $28.00M |
| Oct 21, 2025 | $447.38 | $447.38 | $447.38 | $447.38 | $14.02M | $28.00M |
| Oct 20, 2025 | $442.93 | $442.93 | $442.93 | $442.93 | $8.51M | $27.45M |
| Oct 19, 2025 | $442.70 | $442.70 | $442.70 | $442.70 | $8.52M | $27.44M |
| Oct 18, 2025 | $440.10 | $440.10 | $440.10 | $440.10 | $24.73M | $27.27M |
| Oct 17, 2025 | $425.12 | $425.12 | $425.12 | $425.12 | $17.42M | $25.82M |
| Oct 16, 2025 | $434.98 | $434.98 | $434.98 | $434.98 | $14.94M | $26.23M |
| Oct 15, 2025 | $429.78 | $429.78 | $429.78 | $429.78 | $24.09M | $25.42M |
| Oct 14, 2025 | $435.65 | $435.65 | $435.65 | $435.65 | $25.87M | $25.43M |
| Oct 13, 2025 | $416.60 | $416.60 | $416.60 | $416.60 | $20.90M | $24.01M |
| Oct 12, 2025 | $412.20 | $412.20 | $412.20 | $412.20 | $19.29M | $23.82M |
| Oct 11, 2025 | $409.70 | $409.70 | $409.70 | $409.70 | $29.52M | $23.68M |
| Oct 10, 2025 | $435.61 | $435.61 | $435.61 | $435.61 | $20.56M | $24.82M |
| Oct 9, 2025 | $438.34 | $438.34 | $438.34 | $438.34 | $17.40M | $25.04M |
| Oct 8, 2025 | $436.79 | $436.79 | $436.79 | $436.79 | $27.38M | $24.83M |
| Oct 7, 2025 | $453.43 | $453.43 | $453.43 | $453.43 | $20.49M | $25.68M |
| Oct 6, 2025 | $435.05 | $435.05 | $435.05 | $435.05 | $8.94M | $24.89M |
| Oct 5, 2025 | $431.67 | $431.67 | $431.67 | $431.67 | $8.29M | $24.69M |
| Oct 4, 2025 | $430.85 | $430.85 | $430.85 | $430.85 | $17.24M | $24.64M |
| Oct 3, 2025 | $442.48 | $442.48 | $442.48 | $442.48 | $14.01M | $23.73M |
| Oct 2, 2025 | $462.97 | $462.97 | $462.97 | $462.97 | $14.29M | $23.31M |
| Oct 1, 2025 | $443.03 | $443.03 | $443.03 | $443.03 | $9.59M | $21.40M |
| Sep 30, 2025 | $442.19 | $442.19 | $442.19 | $442.19 | $15.68M | $21.18M |
| Sep 29, 2025 | $444.51 | $444.51 | $444.51 | $444.51 | $6.59M | $21.04M |
| Sep 28, 2025 | $440.24 | $440.24 | $440.24 | $440.24 | $6.35M | $20.83M |
| Sep 27, 2025 | $440.07 | $440.07 | $440.07 | $440.07 | $13.24M | $20.82M |
| Sep 26, 2025 | $424.72 | $424.72 | $424.72 | $424.72 | $17.60M | $20.09M |
| Sep 25, 2025 | $444.06 | $444.06 | $444.06 | $444.06 | $11.56M | $21.22M |
| Sep 24, 2025 | $425.83 | $425.83 | $425.83 | $425.83 | $10.94M | $20.37M |
| Sep 23, 2025 | $436.80 | $436.80 | $436.80 | $436.80 | $17.24M | $20.73M |
| Sep 22, 2025 | $428.40 | $428.40 | $428.40 | $428.40 | $8.44M | $20.28M |
| Sep 21, 2025 | $428.22 | $428.22 | $428.22 | $428.22 | $6.74M | $20.28M |
| Sep 20, 2025 | $425.80 | $425.80 | $425.80 | $425.80 | $10.96M | $20.16M |
| Sep 19, 2025 | $418.53 | $418.53 | $418.53 | $418.53 | $12.09M | $19.23M |
| Sep 18, 2025 | $429.22 | $429.22 | $429.22 | $429.22 | $15.53M | $19.24M |
| Sep 17, 2025 | $423.21 | $423.21 | $423.21 | $423.21 | $16.21M | $18.26M |
| Sep 16, 2025 | $411.83 | $411.83 | $411.83 | $411.83 | $21.56M | $17.25M |
| Sep 15, 2025 | $405.81 | $405.81 | $405.81 | $405.81 | $5.10M | $16.70M |
| Sep 14, 2025 | $408.14 | $408.14 | $408.14 | $408.14 | $7.69M | $16.79M |
| Sep 13, 2025 | $396.05 | $396.05 | $396.05 | $396.05 | $19.51M | $16.31M |
| Sep 12, 2025 | $370.12 | $370.12 | $370.12 | $370.12 | $8.24M | $14.66M |
| Sep 11, 2025 | $349.80 | $349.80 | $349.80 | $349.80 | $8.61M | $13.61M |
| Sep 10, 2025 | $347.75 | $347.75 | $347.75 | $347.75 | $7.80M | $13.48M |
| Sep 9, 2025 | $346.32 | $346.32 | $346.32 | $346.32 | $18.41M | $13.37M |
| Sep 8, 2025 | $356.45 | $356.45 | $356.45 | $356.45 | $3.41M | $13.31M |
| Sep 7, 2025 | $350.96 | $350.96 | $350.96 | $350.96 | $2.59M | $13.11M |
| Sep 6, 2025 | $349.88 | $349.88 | $349.88 | $349.88 | $8.36M | $13.07M |
| Sep 5, 2025 | $338.91 | $338.91 | $338.91 | $338.91 | $5.74M | $12.51M |
| Sep 4, 2025 | $334.79 | $334.79 | $334.79 | $334.79 | $9.11M | $12.36M |
| Sep 3, 2025 | $331.05 | $331.05 | $331.05 | $331.05 | $11.60M | $12.24M |
| Sep 2, 2025 | $340.64 | $340.64 | $340.64 | $340.64 | $4.27M | $11.77M |
| Sep 1, 2025 | $335.64 | $335.64 | $335.64 | $335.64 | $2.57M | $11.61M |
| Aug 31, 2025 | $334.52 | $334.52 | $334.52 | $334.52 | $3.38M | $11.57M |
| Aug 30, 2025 | $335.70 | $335.70 | $335.70 | $335.70 | $9.03M | $11.60M |
| Aug 29, 2025 | $347.03 | $347.03 | $347.03 | $347.03 | $8.43M | $11.50M |
| Aug 28, 2025 | $349.43 | $349.43 | $349.43 | $349.43 | $9.42M | $11.57M |
| Aug 27, 2025 | $351.94 | $351.94 | $351.94 | $351.94 | $9.83M | $11.65M |
| Aug 26, 2025 | $345.09 | $345.09 | $345.09 | $345.09 | $17.59M | $11.43M |
| Aug 25, 2025 | $341.18 | $341.18 | $341.18 | $341.18 | $4.87M | $11.18M |
| Aug 24, 2025 | $341.07 | $341.07 | $341.07 | $341.07 | $3.25M | $11.17M |
| Aug 23, 2025 | $341.03 | $341.03 | $341.03 | $341.03 | $10.94M | $11.17M |
| Aug 22, 2025 | $320.10 | $320.10 | $320.10 | $320.10 | $9.10M | $10.45M |
| Aug 21, 2025 | $323.83 | $323.83 | $323.83 | $323.83 | $10.72M | $10.28M |
| Aug 20, 2025 | $327.47 | $327.47 | $327.47 | $327.47 | $9.69M | $10.06M |
| Aug 19, 2025 | $335.12 | $335.12 | $335.12 | $335.12 | $13.21M | $10.28M |
| Aug 18, 2025 | $330.58 | $330.58 | $330.58 | $330.58 | $4.64M | $10.14M |
| Aug 17, 2025 | $330.73 | $330.73 | $330.73 | $330.73 | $3.01M | $10.15M |
| Aug 16, 2025 | $330.54 | $330.54 | $330.54 | $330.54 | $5.30M | $10.15M |
| Aug 15, 2025 | $335.47 | $335.47 | $335.47 | $335.47 | $8.61M | $10.19M |
| Aug 14, 2025 | $339.05 | $339.05 | $339.05 | $339.05 | $7.33M | $10.25M |
| Aug 13, 2025 | $341.02 | $341.02 | $341.02 | $341.02 | $9.66M | $10.26M |
| Aug 12, 2025 | $339.52 | $339.52 | $339.52 | $339.52 | $10.03M | $10.46M |
| Aug 11, 2025 | $330.30 | $330.30 | $330.30 | $330.30 | $4.01M | $10.17M |
| Aug 10, 2025 | $329.86 | $329.86 | $329.86 | $329.86 | $4.60M | $10.16M |
| Aug 9, 2025 | $329.61 | $329.61 | $329.61 | $329.61 | $14.40M | $10.15M |
| Aug 8, 2025 | $321.52 | $321.52 | $321.52 | $321.52 | $9.98M | $9.90M |
| Aug 7, 2025 | $319.10 | $319.10 | $319.10 | $319.10 | $9.63M | $9.83M |
| Aug 6, 2025 | $306.66 | $306.66 | $306.66 | $306.66 | $6.52M | $9.25M |
| Aug 5, 2025 | $306.68 | $306.68 | $306.68 | $306.68 | $7.49M | $9.25M |
| Aug 4, 2025 | $300.99 | $300.99 | $300.99 | $300.99 | $6.51M | $9.05M |
| Aug 3, 2025 | $300.82 | $300.82 | $300.82 | $300.82 | $4.48M | $9.04M |
| Aug 2, 2025 | $300.35 | $300.35 | $300.35 | $300.35 | $14.81M | $9.03M |
| Aug 1, 2025 | $307.74 | $307.74 | $307.74 | $307.74 | $12.12M | $8.90M |
| Jul 31, 2025 | $317.98 | $317.98 | $317.98 | $317.98 | $13.11M | $8.75M |
| Jul 30, 2025 | $320.85 | $320.85 | $320.85 | $320.85 | $13.51M | $8.82M |
| Jul 29, 2025 | $325.42 | $325.42 | $325.42 | $325.42 | $17.88M | $8.70M |
| Jul 28, 2025 | $318.50 | $318.50 | $318.50 | $318.50 | $3.47M | $8.52M |
| Jul 27, 2025 | $318.00 | $318.00 | $318.00 | $318.00 | $3.94M | $8.50M |
| Jul 26, 2025 | $316.96 | $316.96 | $316.96 | $316.96 | $19.17M | $8.47M |
| Jul 25, 2025 | $307.14 | $307.14 | $307.14 | $307.14 | $15.94M | $7.24M |
| Jul 24, 2025 | $321.92 | $321.92 | $321.92 | $321.92 | $15.35M | $6.90M |
| Jul 23, 2025 | $332.80 | $332.80 | $332.80 | $332.80 | $13.92M | $6.93M |
| Jul 22, 2025 | $328.45 | $328.45 | $328.45 | $328.45 | $13.31M | $6.64M |
| Jul 21, 2025 | $331.26 | $331.26 | $331.26 | $331.26 | $3.66M | $6.49M |
| Jul 20, 2025 | $330.22 | $330.22 | $330.22 | $330.22 | $2.68M | $6.47M |
| Jul 19, 2025 | $329.57 | $329.57 | $329.57 | $329.57 | $17.49M | $6.46M |
| Jul 18, 2025 | $319.30 | $319.30 | $319.30 | $319.30 | $17.08M | $6.01M |
| Jul 17, 2025 | $321.39 | $321.39 | $321.39 | $321.39 | $15.70M | $5.81M |
| Jul 16, 2025 | $310.40 | $310.40 | $310.40 | $310.40 | $14.60M | $5.31M |
| Jul 15, 2025 | $316.22 | $316.22 | $316.22 | $316.22 | $18.14M | $5.41M |
| Jul 14, 2025 | $313.26 | $313.26 | $313.26 | $313.26 | $4.24M | $5.36M |
| Jul 13, 2025 | $312.99 | $312.99 | $312.99 | $312.99 | $5.49M | $5.36M |
| Jul 12, 2025 | $312.85 | $312.85 | $312.85 | $312.85 | $16.76M | $5.36M |
| Jul 11, 2025 | $311.14 | $311.14 | $311.14 | $311.14 | $25.95M | $5.12M |
| Jul 10, 2025 | $296.12 | $296.12 | $296.12 | $296.12 | $15.65M | $4.68M |
| Jul 9, 2025 | $297.89 | $297.89 | $297.89 | $297.89 | $16.22M | $4.21M |
| Jul 8, 2025 | $295.55 | $295.55 | $295.55 | $295.55 | $22.25M | $3.98M |
| Jul 7, 2025 | $312.14 | $312.14 | $312.14 | $312.14 | $1.93M | $2.90M |
| Jul 6, 2025 | $312.57 | $312.57 | $312.57 | $312.57 | $385.78K | $2.90M |
| Jul 5, 2025 | $312.07 | $312.07 | $312.07 | $312.07 | $567.25K | $2.88M |
| Jul 4, 2025 | $315.73 | $315.73 | $315.73 | $315.73 | $1.25M | $2.94M |
| Jul 3, 2025 | $316.05 | $316.05 | $316.05 | $316.05 | $1.84M | $315.71K |
| Jul 2, 2025 | $301.29 | $301.29 | $301.29 | $301.29 | $1.92M | $302.80K |
| Jul 1, 2025 | $330.36 | $330.36 | $330.36 | $330.36 | $210.30K | $0.00 |
| Jun 30, 2025 | $329.91 | $329.91 | $329.91 | $329.91 | $10.00 | $0.00 |
| Jun 29, 2025 | $329.91 | $329.91 | $329.91 | $329.91 | $10.00 | $0.00 |