Xtract One Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	0.46	0.48	0.44	0.45	0.45	-2.17%	653,912
Nov 21, 2025	0.48	0.48	0.44	0.46	0.46	0.48%	437,958
Nov 20, 2025	0.44	0.46	0.44	0.46	0.46	0.39%	249,546
Nov 19, 2025	0.47	0.47	0.45	0.46	0.46	-0.11%	360,391
Nov 18, 2025	0.46	0.47	0.45	0.46	0.46	-1.40%	407,707
Nov 17, 2025	0.48	0.50	0.45	0.46	0.46	-4.71%	505,825
Nov 14, 2025	0.50	0.50	0.48	0.49	0.49	-0.43%	271,068
Nov 13, 2025	0.50	0.50	0.46	0.49	0.49	-1.11%	846,389
Nov 12, 2025	0.48	0.51	0.48	0.49	0.49	0.98%	418,866
Nov 11, 2025	0.49	0.50	0.48	0.49	0.49	-2.26%	601,459
Nov 10, 2025	0.52	0.52	0.50	0.50	0.50	-3.83%	747,597
Nov 7, 2025	0.49	0.52	0.49	0.52	0.52	6.43%	623,583
Nov 6, 2025	0.49	0.51	0.48	0.49	0.49	-1.31%	593,657
Nov 5, 2025	0.50	0.52	0.48	0.50	0.49	-0.98%	1,273,282
Nov 4, 2025	0.60	0.61	0.50	0.50	0.50	-17.75%	2,189,650
Nov 3, 2025	0.69	0.69	0.60	0.61	0.61	-2.91%	430,093
Oct 31, 2025	0.69	0.69	0.61	0.63	0.63	-4.28%	626,767
Oct 30, 2025	0.64	0.70	0.63	0.65	0.65	2.19%	1,523,485
Oct 29, 2025	0.58	0.65	0.58	0.64	0.64	9.87%	871,188
Oct 28, 2025	0.60	0.60	0.57	0.58	0.58	-1.20%	845,306
Oct 27, 2025	0.54	0.63	0.52	0.59	0.59	17.92%	2,308,526
Oct 24, 2025	0.51	0.55	0.50	0.50	0.50	-	1,346,720
Oct 23, 2025	0.49	0.51	0.48	0.50	0.50	2.04%	487,005
Oct 22, 2025	0.45	0.50	0.45	0.49	0.49	-	651,077
Oct 21, 2025	0.47	0.49	0.46	0.49	0.49	0.82%	539,074
Oct 20, 2025	0.49	0.49	0.47	0.49	0.49	-	410,794
Oct 17, 2025	0.49	0.49	0.47	0.49	0.49	-1.34%	303,480
Oct 16, 2025	0.52	0.52	0.48	0.49	0.49	-1.08%	221,322
Oct 15, 2025	0.51	0.52	0.48	0.50	0.50	-2.68%	290,731
Oct 14, 2025	0.48	0.52	0.45	0.51	0.51	5.07%	287,869
Oct 13, 2025	0.49	0.49	0.46	0.49	0.49	5.85%	442,351