Xtract One Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.37	0.41	0.37	0.40	0.40	5.45%	186,000
Feb 5, 2026	0.39	0.40	0.37	0.38	0.38	-5.87%	477,441
Feb 4, 2026	0.40	0.42	0.39	0.40	0.40	-3.88%	260,300
Feb 3, 2026	0.43	0.43	0.42	0.42	0.42	2.71%	106,657
Feb 2, 2026	0.43	0.43	0.40	0.41	0.41	-5.89%	1,159,587
Jan 30, 2026	0.44	0.44	0.42	0.43	0.43	-2.36%	605,019
Jan 29, 2026	0.45	0.46	0.44	0.45	0.45	-3.01%	175,568
Jan 28, 2026	0.49	0.49	0.44	0.46	0.46	-0.26%	105,052
Jan 27, 2026	0.46	0.47	0.45	0.46	0.46	1.81%	125,686
Jan 26, 2026	0.47	0.47	0.44	0.45	0.45	-1.78%	295,424
Jan 23, 2026	0.44	0.47	0.44	0.46	0.46	2.34%	246,013
Jan 22, 2026	0.44	0.47	0.44	0.45	0.45	-1.21%	178,546
Jan 21, 2026	0.45	0.49	0.44	0.46	0.46	-1.52%	259,625
Jan 20, 2026	0.50	0.50	0.45	0.46	0.46	-	414,896
Jan 16, 2026	0.45	0.47	0.45	0.46	0.46	-3.08%	198,955
Jan 15, 2026	0.49	0.49	0.46	0.48	0.48	1.02%	141,493
Jan 14, 2026	0.45	0.48	0.45	0.47	0.47	3.17%	457,369
Jan 13, 2026	0.44	0.46	0.44	0.46	0.46	1.08%	245,287
Jan 12, 2026	0.46	0.46	0.45	0.45	0.45	-1.63%	134,619
Jan 9, 2026	0.47	0.47	0.44	0.46	0.46	-0.50%	271,568
Jan 8, 2026	0.48	0.48	0.43	0.46	0.46	-0.50%	380,995
Jan 7, 2026	0.48	0.48	0.46	0.46	0.46	-1.17%	182,111
Jan 6, 2026	0.49	0.49	0.47	0.47	0.47	-2.31%	258,284
Jan 5, 2026	0.50	0.50	0.48	0.48	0.48	-2.75%	217,428
Jan 2, 2026	0.48	0.52	0.48	0.49	0.49	0.84%	242,010
Dec 31, 2025	0.51	0.52	0.47	0.49	0.49	-0.97%	349,526
Dec 30, 2025	0.48	0.51	0.48	0.50	0.50	3.21%	231,872
Dec 29, 2025	0.52	0.52	0.48	0.48	0.48	-8.38%	172,836
Dec 26, 2025	0.51	0.53	0.45	0.52	0.52	2.42%	205,859
Dec 24, 2025	0.51	0.51	0.49	0.51	0.51	4.90%	39,611
Dec 23, 2025	0.48	0.49	0.47	0.49	0.49	3.79%	306,980
Dec 22, 2025	0.46	0.48	0.45	0.47	0.47	1.58%	224,765
Dec 19, 2025	0.46	0.47	0.46	0.46	0.46	1.51%	211,208
Dec 18, 2025	0.45	0.46	0.45	0.46	0.46	2.96%	117,467
Dec 17, 2025	0.46	0.48	0.43	0.44	0.44	-4.51%	499,625
Dec 16, 2025	0.47	0.48	0.46	0.46	0.46	-3.36%	156,773
Dec 15, 2025	0.49	0.50	0.48	0.48	0.48	-2.90%	148,829
Dec 12, 2025	0.51	0.52	0.48	0.49	0.49	-3.06%	93,180
Dec 11, 2025	0.53	0.53	0.50	0.51	0.51	-0.70%	211,545
Dec 10, 2025	0.47	0.52	0.47	0.51	0.51	8.94%	394,515
Dec 9, 2025	0.47	0.50	0.47	0.47	0.47	1.95%	33,322
Dec 8, 2025	0.45	0.48	0.45	0.46	0.46	3.36%	214,879
Dec 5, 2025	0.44	0.45	0.43	0.45	0.45	2.64%	276,517
Dec 4, 2025	0.44	0.44	0.41	0.44	0.44	-3.22%	674,063
Dec 3, 2025	0.46	0.49	0.44	0.45	0.45	-1.53%	968,756
Dec 2, 2025	0.42	0.46	0.42	0.46	0.46	5.47%	224,114
Dec 1, 2025	0.44	0.46	0.43	0.43	0.43	-3.11%	270,461
Nov 28, 2025	0.45	0.48	0.44	0.45	0.45	-1.50%	401,558
Nov 26, 2025	0.46	0.46	0.45	0.45	0.45	0.22%	261,571
Nov 25, 2025	0.45	0.46	0.44	0.45	0.45	0.67%	200,171