Xtract One Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.38	0.38	0.36	0.38	0.38	0.53%	7,005
Jan 8, 2026	0.38	0.38	0.38	0.38	0.38	-2.06%	-
Jan 7, 2026	0.39	0.39	0.39	0.39	0.39	-1.52%	-
Jan 6, 2026	0.39	0.40	0.39	0.39	0.39	-5.74%	-
Jan 5, 2026	0.42	0.42	0.42	0.42	0.42	-3.24%	-
Jan 2, 2026	0.43	0.43	0.43	0.43	0.43	8.00%	-
Dec 30, 2025	0.40	0.40	0.40	0.40	0.40	-4.31%	-
Dec 29, 2025	0.42	0.42	0.42	0.42	0.42	6.63%	-
Dec 23, 2025	0.39	0.39	0.39	0.39	0.39	1.55%	-
Dec 22, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Dec 19, 2025	0.39	0.39	0.39	0.39	0.39	9.04%	-
Dec 18, 2025	0.35	0.35	0.35	0.35	0.35	-10.15%	-
Dec 17, 2025	0.39	0.39	0.39	0.39	0.39	1.55%	-
Dec 16, 2025	0.39	0.39	0.39	0.39	0.39	-5.83%	-
Dec 15, 2025	0.42	0.42	0.41	0.41	0.41	-1.90%	2,000
Dec 12, 2025	0.42	0.42	0.42	0.42	0.42	0.48%	-
Dec 11, 2025	0.43	0.43	0.42	0.42	0.42	2.45%	-
Dec 10, 2025	0.39	0.42	0.39	0.41	0.41	5.70%	2,500
Dec 9, 2025	0.39	0.39	0.39	0.39	0.39	-4.93%	-
Dec 8, 2025	0.37	0.41	0.37	0.41	0.41	12.15%	2,000
Dec 5, 2025	0.35	0.36	0.35	0.36	0.36	4.02%	-
Dec 4, 2025	0.37	0.37	0.35	0.35	0.35	-7.94%	-
Dec 3, 2025	0.38	0.38	0.38	0.38	0.38	1.61%	-
Dec 2, 2025	0.37	0.37	0.37	0.37	0.37	-10.14%	-
Dec 1, 2025	0.41	0.41	0.41	0.41	0.41	6.15%	-
Nov 28, 2025	0.39	0.39	0.39	0.39	0.39	1.04%	-
Nov 27, 2025	0.39	0.39	0.39	0.39	0.39	2.12%	-
Nov 26, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Nov 25, 2025	0.38	0.38	0.38	0.38	0.38	-1.56%	-
Nov 24, 2025	0.38	0.38	0.38	0.38	0.38	1.05%	-
Nov 21, 2025	0.37	0.38	0.37	0.38	0.38	1.60%	-
Nov 20, 2025	0.37	0.37	0.37	0.37	0.37	-2.60%	-
Nov 19, 2025	0.38	0.38	0.38	0.38	0.38	-4.48%	-
Nov 18, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Nov 17, 2025	0.40	0.40	0.40	0.40	0.40	-	1,000
Nov 14, 2025	0.41	0.41	0.40	0.40	0.40	-1.47%	-
Nov 13, 2025	0.41	0.41	0.40	0.41	0.41	-0.49%	-
Nov 12, 2025	0.41	0.41	0.41	0.41	0.41	-1.44%	-
Nov 11, 2025	0.42	0.42	0.42	0.42	0.42	-3.26%	-
Nov 10, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Nov 7, 2025	0.43	0.43	0.43	0.43	0.43	1.90%	-
Nov 6, 2025	0.41	0.42	0.41	0.42	0.42	3.94%	-
Nov 5, 2025	0.42	0.42	0.41	0.41	0.41	-5.58%	-
Nov 4, 2025	0.47	0.48	0.43	0.43	0.43	-18.87%	4,444
Nov 3, 2025	0.53	0.53	0.53	0.53	0.53	-3.64%	-
Oct 31, 2025	0.55	0.55	0.55	0.55	0.55	-3.51%	-
Oct 30, 2025	0.54	0.59	0.54	0.57	0.57	5.56%	5,000
Oct 29, 2025	0.49	0.54	0.49	0.54	0.54	10.20%	-
Oct 28, 2025	0.48	0.50	0.48	0.49	0.49	1.66%	-
Oct 27, 2025	0.43	0.51	0.43	0.48	0.48	14.76%	19,396