Xtract One Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	0.29	0.29	0.26	0.27	0.27	-16.59%	466,581
Jun 11, 2025	0.32	0.33	0.32	0.32	0.32	-1.30%	114,080
Jun 10, 2025	0.31	0.32	0.31	0.32	0.32	-1.11%	129,889
Jun 9, 2025	0.35	0.35	0.31	0.33	0.33	-3.77%	118,342
Jun 6, 2025	0.34	0.38	0.27	0.34	0.34	-15.86%	994,359
Jun 5, 2025	0.40	0.42	0.38	0.40	0.40	-0.30%	62,351
Jun 4, 2025	0.36	0.41	0.36	0.40	0.40	12.78%	257,883
Jun 3, 2025	0.34	0.36	0.34	0.36	0.36	3.13%	55,234
Jun 2, 2025	0.35	0.35	0.33	0.35	0.35	0.48%	94,095
May 30, 2025	0.36	0.37	0.35	0.35	0.35	-1.43%	64,833
May 29, 2025	0.35	0.36	0.35	0.35	0.35	1.23%	96,632
May 28, 2025	0.35	0.36	0.34	0.35	0.35	1.45%	163,446
May 27, 2025	0.35	0.38	0.34	0.34	0.34	3.81%	371,332
May 23, 2025	0.32	0.33	0.32	0.33	0.33	1.20%	64,807
May 22, 2025	0.34	0.34	0.32	0.32	0.32	0.12%	57,107
May 21, 2025	0.34	0.34	0.32	0.32	0.32	-5.35%	80,273
May 20, 2025	0.35	0.36	0.34	0.34	0.34	0.68%	327,608
May 19, 2025	0.32	0.36	0.32	0.34	0.34	1.83%	77,668
May 16, 2025	0.31	0.33	0.31	0.33	0.33	8.41%	331,845
May 15, 2025	0.26	0.31	0.26	0.31	0.31	15.79%	349,421
May 14, 2025	0.27	0.28	0.26	0.27	0.27	-1.48%	57,496
May 13, 2025	0.27	0.28	0.27	0.27	0.27	-	147,549
May 12, 2025	0.30	0.30	0.27	0.27	0.27	-	150,219
May 9, 2025	0.28	0.28	0.27	0.27	0.27	-2.69%	95,414
May 8, 2025	0.27	0.28	0.27	0.28	0.28	-0.05%	80,992
May 7, 2025	0.26	0.28	0.26	0.28	0.28	2.01%	32,774
May 6, 2025	0.28	0.28	0.27	0.27	0.27	-4.35%	121,653
May 5, 2025	0.28	0.28	0.28	0.28	0.28	2.71%	43,677
May 2, 2025	0.28	0.29	0.27	0.28	0.28	-4.46%	64,511
May 1, 2025	0.30	0.30	0.29	0.29	0.29	0.39%	20,730
Apr 30, 2025	0.28	0.29	0.28	0.29	0.29	-0.43%	65,597
Apr 29, 2025	0.29	0.29	0.29	0.29	0.29	2.13%	42,312
Apr 28, 2025	0.29	0.29	0.28	0.28	0.28	-2.85%	40,984
Apr 25, 2025	0.28	0.30	0.28	0.29	0.29	2.57%	202,859
Apr 24, 2025	0.29	0.30	0.28	0.29	0.29	-0.18%	285,176
Apr 23, 2025	0.30	0.30	0.29	0.29	0.29	-4.79%	210,619
Apr 22, 2025	0.30	0.31	0.30	0.30	0.30	0.64%	72,153
Apr 21, 2025	0.30	0.31	0.30	0.30	0.30	0.64%	115,283
Apr 17, 2025	0.32	0.32	0.30	0.30	0.30	-1.30%	147,764
Apr 16, 2025	0.32	0.34	0.30	0.30	0.30	-4.76%	93,094
Apr 15, 2025	0.30	0.32	0.30	0.32	0.32	7.00%	251,854
Apr 14, 2025	0.29	0.31	0.28	0.29	0.29	2.22%	99,929
Apr 11, 2025	0.28	0.29	0.28	0.29	0.29	1.05%	57,526
Apr 10, 2025	0.27	0.29	0.27	0.29	0.29	2.15%	22,400
Apr 9, 2025	0.27	0.28	0.27	0.28	0.28	3.33%	204,860
Apr 8, 2025	0.29	0.29	0.27	0.27	0.27	-2.53%	145,446
Apr 7, 2025	0.29	0.29	0.27	0.28	0.28	-3.48%	75,128
Apr 4, 2025	0.28	0.29	0.26	0.29	0.29	0.35%	151,539
Apr 3, 2025	0.28	0.30	0.27	0.29	0.29	-0.07%	28,564
Apr 2, 2025	0.29	0.29	0.29	0.29	0.29	-0.66%	8,996