Xtract One Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.30	0.30	0.28	0.29	0.29	1.91%	126,356
Nov 6, 2026	0.30	0.30	0.28	0.28	0.28	2.50%	71,215
Nov 5, 2026	0.31	0.31	0.28	0.28	0.28	-7.01%	399,866
Nov 4, 2026	0.32	0.32	0.28	0.30	0.30	-5.61%	294,783
Nov 3, 2026	0.31	0.31	0.30	0.31	0.31	2.26%	314,372
Nov 2, 2026	0.30	0.32	0.30	0.31	0.31	-0.16%	139,344
Oct 30, 2026	0.33	0.33	0.31	0.31	0.31	-3.75%	92,550
Oct 29, 2026	0.32	0.32	0.31	0.32	0.32	1.07%	86,566
Oct 28, 2026	0.32	0.32	0.31	0.32	0.32	1.35%	121,809
Oct 27, 2026	0.33	0.33	0.31	0.31	0.31	-6.50%	302,570
Oct 26, 2026	0.30	0.34	0.30	0.33	0.33	5.33%	157,768
Oct 23, 2026	0.32	0.33	0.31	0.32	0.32	-1.22%	167,080
Oct 22, 2026	0.36	0.36	0.31	0.32	0.32	-15.54%	649,730
Oct 21, 2026	0.37	0.39	0.36	0.38	0.38	4.35%	207,359
Oct 20, 2026	0.37	0.38	0.35	0.36	0.36	3.11%	346,996
Oct 19, 2026	0.37	0.37	0.35	0.35	0.35	-3.02%	146,339
Oct 16, 2026	0.35	0.37	0.35	0.36	0.36	2.95%	119,189
Oct 15, 2026	0.36	0.36	0.35	0.35	0.35	-1.29%	175,501
Oct 14, 2026	0.37	0.37	0.35	0.36	0.36	-2.00%	175,227
Oct 13, 2026	0.37	0.37	0.36	0.37	0.37	-0.87%	67,345
Oct 12, 2026	0.39	0.39	0.36	0.37	0.37	3.94%	68,236
Oct 9, 2026	0.36	0.38	0.35	0.36	0.36	-4.05%	137,548
Oct 8, 2026	0.36	0.37	0.36	0.37	0.37	1.46%	154,143
Oct 7, 2026	0.36	0.37	0.36	0.36	0.36	1.10%	88,546
Oct 6, 2026	0.36	0.37	0.35	0.36	0.36	0.14%	60,041
Oct 5, 2026	0.37	0.37	0.35	0.36	0.36	0.04%	120,559
Oct 2, 2026	0.36	0.36	0.36	0.36	0.36	1.02%	171,205
Oct 1, 2026	0.36	0.36	0.35	0.36	0.36	-2.13%	106,093
Sep 30, 2026	0.35	0.38	0.35	0.36	0.36	-0.42%	79,170
Sep 29, 2026	0.36	0.37	0.36	0.37	0.37	-1.16%	72,862
Sep 28, 2026	0.39	0.39	0.36	0.37	0.37	-2.55%	72,975
Sep 25, 2026	0.38	0.38	0.37	0.38	0.38	-0.28%	162,283
Sep 24, 2026	0.36	0.39	0.36	0.38	0.38	2.91%	63,442
Sep 23, 2026	0.36	0.38	0.36	0.37	0.37	-0.53%	23,199
Sep 22, 2026	0.36	0.37	0.36	0.37	0.37	0.50%	137,531
Sep 21, 2026	0.39	0.39	0.37	0.37	0.37	-2.17%	176,853
Sep 18, 2026	0.38	0.39	0.38	0.38	0.38	1.21%	35,837
Sep 17, 2026	0.38	0.38	0.36	0.37	0.37	2.13%	156,758
Sep 16, 2026	0.37	0.37	0.36	0.37	0.37	-0.08%	78,656
Sep 15, 2026	0.38	0.38	0.36	0.37	0.37	-0.70%	95,541
Sep 14, 2026	0.38	0.38	0.36	0.37	0.37	-2.92%	48,375
Sep 11, 2026	0.37	0.38	0.37	0.38	0.38	0.16%	48,113
Sep 10, 2026	0.38	0.38	0.36	0.38	0.38	-1.40%	46,964
Sep 9, 2026	0.39	0.39	0.38	0.38	0.38	2.72%	26,505
Sep 8, 2026	0.39	0.39	0.36	0.37	0.37	-2.32%	92,545
Sep 4, 2026	0.38	0.39	0.37	0.38	0.38	1.85%	30,939
Sep 3, 2026	0.38	0.38	0.37	0.38	0.38	-1.30%	100,786
Sep 2, 2026	0.38	0.39	0.37	0.38	0.38	0.39%	76,418
Sep 1, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	12,593
Aug 31, 2026	0.38	0.39	0.37	0.38	0.38	-0.29%	125,060