Xtract One Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	0.38	0.39	0.37	0.38	0.38	-3.32%	76,361
Aug 27, 2026	0.39	0.39	0.37	0.39	0.39	4.57%	153,789
Aug 26, 2026	0.37	0.38	0.36	0.37	0.37	0.81%	247,942
Aug 25, 2026	0.37	0.39	0.37	0.37	0.37	-4.16%	131,788
Aug 24, 2026	0.38	0.39	0.36	0.39	0.39	0.98%	49,227
Aug 21, 2026	0.39	0.39	0.37	0.38	0.38	0.33%	72,984
Aug 20, 2026	0.37	0.39	0.37	0.38	0.38	0.69%	210,175
Aug 19, 2026	0.40	0.40	0.38	0.38	0.38	-2.58%	28,618
Aug 18, 2026	0.37	0.39	0.36	0.39	0.39	2.76%	148,966
Aug 17, 2026	0.40	0.40	0.37	0.38	0.38	-2.97%	139,246
Aug 14, 2026	0.37	0.40	0.37	0.39	0.39	-0.38%	67,540
Aug 13, 2026	0.38	0.39	0.37	0.39	0.39	2.90%	41,166
Aug 12, 2026	0.39	0.39	0.37	0.38	0.38	-2.05%	93,649
Aug 11, 2026	0.35	0.40	0.35	0.39	0.39	-0.41%	73,813
Aug 10, 2026	0.33	0.41	0.33	0.39	0.39	0.39%	212,594
Aug 7, 2026	0.40	0.41	0.38	0.39	0.39	-2.93%	190,720
Aug 6, 2026	0.39	0.41	0.39	0.40	0.40	0.20%	89,835
Aug 5, 2026	0.38	0.40	0.38	0.40	0.40	1.38%	47,385
Aug 4, 2026	0.39	0.40	0.36	0.39	0.39	2.61%	53,960
Aug 3, 2026	0.39	0.40	0.35	0.38	0.38	-2.02%	225,477
Jul 31, 2026	0.40	0.40	0.39	0.39	0.39	-1.39%	60,822
Jul 30, 2026	0.40	0.41	0.39	0.40	0.40	-0.40%	91,223
Jul 29, 2026	0.41	0.41	0.39	0.40	0.40	0.72%	51,220
Jul 28, 2026	0.40	0.40	0.39	0.39	0.39	-0.11%	34,004
Jul 27, 2026	0.39	0.40	0.39	0.40	0.40	1.31%	32,494
Jul 24, 2026	0.39	0.41	0.39	0.39	0.39	-	109,495
Jul 23, 2026	0.40	0.41	0.39	0.39	0.39	-3.96%	89,033
Jul 22, 2026	0.40	0.41	0.40	0.41	0.41	5.76%	30,480
Jul 21, 2026	0.41	0.41	0.38	0.38	0.38	-5.51%	63,537
Jul 20, 2026	0.41	0.42	0.39	0.41	0.41	-2.40%	138,665
Jul 17, 2026	0.42	0.42	0.41	0.42	0.42	0.66%	69,551