Xtreme One Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.02	0.04	0.02	0.03	-	72.78%	435,150
May 22, 2026	0.02	0.02	0.01	0.02	0.02	1.12%	293,928
May 21, 2026	0.01	0.02	0.01	0.02	0.02	21.92%	1,384
May 20, 2026	0.01	0.02	0.01	0.01	0.01	3.55%	32,922
May 19, 2026	0.02	0.02	0.01	0.01	0.01	-	3,225
May 18, 2026	0.01	0.02	0.01	0.01	0.01	-20.79%	45,712
May 15, 2026	0.02	0.02	0.01	0.02	0.02	14.84%	241,859
May 13, 2026	0.02	0.02	0.02	0.02	0.02	-2.52%	152
May 12, 2026	0.02	0.02	0.02	0.02	0.02	-0.62%	21,315
May 11, 2026	0.02	0.02	0.02	0.02	0.02	-4.19%	5,240
May 8, 2026	0.02	0.02	0.02	0.02	0.02	-2.34%	9,880
May 7, 2026	0.02	0.02	0.02	0.02	0.02	-13.20%	51,012
May 5, 2026	0.02	0.02	0.02	0.02	0.02	-12.44%	11,200
May 4, 2026	0.02	0.02	0.02	0.02	0.02	-6.25%	68,401
May 1, 2026	0.02	0.02	0.02	0.02	0.02	9.09%	46,128
Apr 30, 2026	0.02	0.02	0.02	0.02	0.02	21.55%	123,449
Apr 29, 2026	0.02	0.02	0.02	0.02	0.02	-15.22%	30,060
Apr 28, 2026	0.02	0.02	0.02	0.02	0.02	-7.17%	908
Apr 27, 2026	0.01	0.02	0.01	0.02	0.02	48.39%	350,267
Apr 24, 2026	0.02	0.02	0.01	0.02	0.02	-22.11%	62,309
Apr 23, 2026	0.02	0.02	0.02	0.02	0.02	4.74%	4,495
Apr 22, 2026	0.01	0.02	0.01	0.02	0.02	35.71%	35,900
Apr 21, 2026	0.01	0.02	0.01	0.01	0.01	-24.32%	3,175
Apr 20, 2026	0.02	0.02	0.02	0.02	0.02	-10.19%	38,295
Apr 17, 2026	0.02	0.02	0.02	0.02	0.02	-6.36%	76,175
Apr 16, 2026	0.02	0.02	0.02	0.02	0.02	10.55%	28,450
Apr 15, 2026	0.02	0.02	0.02	0.02	0.02	-	46,669
Apr 14, 2026	0.02	0.02	0.02	0.02	0.02	-2.69%	17,575
Apr 13, 2026	0.02	0.02	0.02	0.02	0.02	20.29%	101,235
Apr 10, 2026	0.02	0.02	0.02	0.02	0.02	6.25%	121,293
Apr 9, 2026	0.01	0.02	0.01	0.02	0.02	18.52%	142,909
Apr 8, 2026	0.01	0.02	0.01	0.01	0.01	37.76%	1,718,096
Apr 7, 2026	0.01	0.01	0.01	0.01	0.01	8.89%	50,905
Apr 6, 2026	0.01	0.01	0.01	0.01	0.01	-2.17%	50,523
Apr 2, 2026	0.01	0.01	0.01	0.01	0.01	21.05%	520,818
Apr 1, 2026	0.01	0.01	0.01	0.01	0.01	34.75%	1,114,841
Mar 31, 2026	0.01	0.01	0.01	0.01	0.01	-42.45%	1,047,411
Mar 30, 2026	0.01	0.01	0.01	0.01	0.01	-2.00%	235,451
Mar 27, 2026	0.01	0.01	0.01	0.01	0.01	-	299,133
Mar 26, 2026	0.01	0.01	0.01	0.01	0.01	5.26%	669,571
Mar 25, 2026	0.01	0.01	0.01	0.01	0.01	4.17%	970,750
Mar 24, 2026	0.01	0.01	0.01	0.01	0.01	-8.80%	99,308
Mar 23, 2026	0.01	0.01	0.01	0.01	0.01	-	20,431
Mar 20, 2026	0.01	0.01	0.01	0.01	0.01	-9.09%	1,232,762
Mar 19, 2026	0.01	0.01	0.01	0.01	0.01	-	137,260
Mar 18, 2026	0.01	0.01	0.01	0.01	0.01	-8.33%	167,410
Mar 17, 2026	0.01	0.01	0.01	0.01	0.01	-	1,107,573
Mar 16, 2026	0.01	0.01	0.01	0.01	0.01	9.09%	959,342
Mar 13, 2026	0.01	0.02	0.01	0.01	0.01	-21.43%	1,332,896
Mar 12, 2026	0.02	0.02	0.01	0.01	0.01	-22.22%	573,868