Xtreme One Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	0.05	0.07	0.05	0.06	0.06	17.50%	9,222
Jul 7, 2026	0.05	0.07	0.05	0.05	0.05	-4.40%	21,727
Jul 6, 2026	0.06	0.06	0.05	0.05	0.05	-25.29%	675
Jul 2, 2026	0.07	0.07	0.07	0.07	0.07	-3.45%	34,330
Jul 1, 2026	0.07	0.08	0.07	0.07	0.07	3.42%	49,422
Jun 30, 2026	0.08	0.08	0.07	0.07	0.07	-2.64%	31,730
Jun 29, 2026	0.08	0.08	0.07	0.07	0.07	-25.39%	4,848
Jun 26, 2026	0.13	0.13	0.07	0.10	0.10	-27.66%	53,250
Jun 25, 2026	0.06	0.15	0.06	0.13	0.13	75.76%	437,302
Jun 24, 2026	0.08	0.09	0.07	0.08	0.08	-0.26%	164,507
Jun 23, 2026	0.07	0.08	0.06	0.08	0.08	17.08%	381,651
Jun 22, 2026	0.07	0.07	0.07	0.07	0.07	-4.41%	141,810
Jun 18, 2026	0.07	0.07	0.05	0.07	0.07	-	77,529
Jun 17, 2026	0.05	0.07	0.05	0.07	0.07	15.25%	98,006
Jun 16, 2026	0.06	0.06	0.05	0.06	0.06	-15.71%	25,437
Jun 15, 2026	0.06	0.08	0.06	0.07	0.07	22.81%	156,066
Jun 12, 2026	0.06	0.07	0.05	0.06	0.06	-1.72%	601,330
Jun 11, 2026	0.05	0.06	0.05	0.06	0.06	24.20%	151,378
Jun 10, 2026	0.05	0.06	0.05	0.05	0.05	9.62%	29,909
Jun 9, 2026	0.04	0.06	0.04	0.04	0.04	-23.93%	44,280
Jun 8, 2026	0.03	0.06	0.03	0.06	0.06	-3.28%	324,110
Jun 5, 2026	0.05	0.06	0.03	0.06	0.06	8.22%	349,635
Jun 4, 2026	0.04	0.06	0.04	0.05	0.05	-8.55%	146,825
Jun 3, 2026	0.06	0.06	0.04	0.06	0.06	16.77%	153,475
Jun 2, 2026	0.05	0.06	0.05	0.05	0.05	8.91%	488,115
Jun 1, 2026	0.05	0.05	0.04	0.05	0.05	48.39%	303,844
May 29, 2026	0.03	0.04	0.03	0.03	0.03	-1.34%	341,890
May 28, 2026	0.03	0.03	0.03	0.03	0.03	-8.93%	52,238
May 27, 2026	0.04	0.04	0.03	0.03	0.03	6.32%	263,094
May 26, 2026	0.02	0.04	0.02	0.03	0.03	80.28%	543,204
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