Xtract One Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 9, 2025	0.64	0.64	0.64	0.64	0.64	77.78%	30,000
Aug 5, 2025	0.36	0.36	0.36	0.36	0.36	-30.10%	15,000
Jan 31, 2025	0.52	0.52	0.52	0.52	0.52	15.08%	1,221
Dec 27, 2024	0.45	0.45	0.45	0.45	0.45	4.07%	500
Dec 23, 2024	0.43	0.43	0.43	0.43	0.43	-18.87%	500
Dec 9, 2024	0.53	0.53	0.53	0.53	0.53	-18.46%	500
Aug 28, 2024	0.65	0.65	0.65	0.65	0.65	8.33%	230
Aug 22, 2024	0.60	0.60	0.60	0.60	0.60	-20.00%	500
Jul 5, 2024	0.75	0.75	0.75	0.75	0.75	1.35%	500
Jul 4, 2024	0.74	0.74	0.74	0.74	0.74	21.31%	500
Jun 10, 2024	0.61	0.61	0.61	0.61	0.61	22.00%	1,000
May 17, 2024	0.50	0.50	0.50	0.50	0.50	16.28%	10,000
May 1, 2024	0.43	0.43	0.43	0.43	0.43	-8.51%	7,364
Apr 29, 2024	0.47	0.47	0.47	0.47	0.47	-2.59%	3,000
Apr 23, 2024	0.48	0.48	0.48	0.48	0.48	-32.04%	2,410
Mar 4, 2024	0.71	0.71	0.71	0.71	0.71	-2.74%	20
Feb 16, 2024	0.73	0.73	0.73	0.73	0.73	1.39%	6,835
Feb 14, 2024	0.72	0.72	0.72	0.72	0.72	1.41%	47
Feb 13, 2024	0.71	0.71	0.71	0.71	0.71	2.90%	96
Jan 25, 2024	0.69	0.69	0.69	0.69	0.69	-1.43%	21
Jan 19, 2024	0.70	0.70	0.70	0.70	0.70	1.45%	2
Jan 17, 2024	0.73	0.73	0.69	0.69	0.69	-6.76%	4
Jan 2, 2024	0.74	0.74	0.74	0.74	0.74	-35.09%	8
Jun 1, 2023	1.14	1.14	1.14	1.14	1.14	2.70%	100
May 23, 2023	1.11	1.11	1.11	1.11	1.11	41.40%	1,195
Mar 29, 2023	0.79	0.79	0.79	0.79	0.79	33.05%	3,500
Nov 8, 2022	0.59	0.59	0.59	0.59	0.59	13.46%	5,200
Mar 14, 2022	0.52	0.52	0.52	0.52	0.52	-5.45%	500
Mar 11, 2022	0.55	0.55	0.55	0.55	0.55	-3.51%	2,000
Feb 14, 2022	0.57	0.57	0.57	0.57	0.57	40.74%	14,610
Jan 5, 2022	0.41	0.41	0.41	0.41	0.41	-28.95%	795
Jun 8, 2021	0.57	0.57	0.57	0.57	0.57	11.76%	500
Mar 16, 2021	0.51	0.51	0.51	0.51	0.51	-1.92%	1,000
Mar 10, 2021	0.52	0.52	0.52	0.52	0.52	-18.75%	6,000
Feb 12, 2021	0.64	0.64	0.64	0.64	0.64	1.59%	8,128