Xtract One Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	0.75	0.75	0.72	0.72	0.72	-4.00%	143,446
Sep 29, 2025	0.72	0.76	0.72	0.75	0.75	4.17%	174,804
Sep 26, 2025	0.78	0.78	0.70	0.72	0.72	-5.26%	259,400
Sep 25, 2025	0.73	0.77	0.71	0.76	0.76	5.56%	321,920
Sep 24, 2025	0.73	0.77	0.71	0.72	0.72	-6.49%	386,700
Sep 23, 2025	0.75	0.79	0.70	0.77	0.77	2.67%	546,114
Sep 22, 2025	0.68	0.78	0.67	0.75	0.75	10.29%	1,297,700
Sep 19, 2025	0.65	0.69	0.64	0.68	0.68	4.62%	228,600
Sep 18, 2025	0.64	0.65	0.63	0.65	0.65	3.17%	205,321
Sep 17, 2025	0.65	0.65	0.61	0.63	0.63	-	301,410
Sep 16, 2025	0.69	0.69	0.61	0.63	0.63	-8.70%	899,000
Sep 15, 2025	0.68	0.69	0.67	0.69	0.69	2.99%	829,537
Sep 12, 2025	0.62	0.73	0.62	0.67	0.67	11.67%	1,169,446
Sep 11, 2025	0.58	0.60	0.58	0.60	0.60	5.26%	290,200
Sep 10, 2025	0.56	0.57	0.56	0.57	0.57	-	88,800
Sep 9, 2025	0.58	0.58	0.56	0.57	0.57	-1.72%	99,321
Sep 8, 2025	0.58	0.59	0.56	0.58	0.58	1.75%	403,500
Sep 5, 2025	0.56	0.57	0.55	0.57	0.57	1.79%	64,632
Sep 4, 2025	0.58	0.59	0.55	0.56	0.56	-3.45%	142,100
Sep 3, 2025	0.55	0.58	0.53	0.58	0.58	7.41%	476,733
Sep 2, 2025	0.51	0.55	0.51	0.54	0.54	3.85%	163,713
Aug 29, 2025	0.54	0.54	0.51	0.52	0.52	-5.45%	124,500
Aug 28, 2025	0.53	0.55	0.50	0.55	0.55	5.77%	427,535
Aug 27, 2025	0.52	0.54	0.51	0.52	0.52	4.00%	109,243
Aug 26, 2025	0.53	0.54	0.50	0.50	0.50	-7.41%	186,002
Aug 25, 2025	0.52	0.54	0.50	0.54	0.54	1.89%	217,800
Aug 22, 2025	0.51	0.53	0.48	0.53	0.53	6.00%	160,926
Aug 21, 2025	0.49	0.50	0.46	0.50	0.50	13.64%	302,412
Aug 20, 2025	0.51	0.51	0.43	0.44	0.44	-12.00%	734,400
Aug 19, 2025	0.53	0.53	0.50	0.50	0.50	-3.85%	361,000
Aug 18, 2025	0.56	0.56	0.51	0.52	0.52	-1.89%	317,949
Aug 15, 2025	0.58	0.58	0.52	0.53	0.53	-3.64%	165,800
Aug 14, 2025	0.55	0.59	0.54	0.55	0.55	1.85%	716,106
Aug 13, 2025	0.47	0.54	0.47	0.54	0.54	14.89%	591,745
Aug 12, 2025	0.47	0.49	0.46	0.47	0.47	4.44%	194,600
Aug 11, 2025	0.52	0.53	0.45	0.45	0.45	-11.76%	467,200
Aug 8, 2025	0.53	0.55	0.49	0.51	0.51	-3.77%	833,500
Aug 7, 2025	0.42	0.53	0.42	0.53	0.53	34.18%	1,226,600
Aug 6, 2025	0.39	0.43	0.39	0.40	0.40	3.95%	678,531
Aug 5, 2025	0.37	0.39	0.36	0.38	0.38	10.14%	699,500
Aug 1, 2025	0.35	0.35	0.34	0.35	0.35	1.47%	78,323
Jul 31, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	80,200
Jul 30, 2025	0.35	0.35	0.34	0.35	0.35	-	237,600
Jul 29, 2025	0.34	0.35	0.34	0.35	0.35	1.45%	119,500
Jul 28, 2025	0.34	0.35	0.34	0.35	0.35	-	192,814
Jul 25, 2025	0.36	0.36	0.34	0.35	0.35	-1.43%	80,900
Jul 24, 2025	0.36	0.36	0.33	0.35	0.35	-	303,437
Jul 23, 2025	0.37	0.37	0.35	0.35	0.35	-4.11%	137,200
Jul 22, 2025	0.36	0.37	0.35	0.37	0.37	1.39%	34,415
Jul 21, 2025	0.36	0.36	0.34	0.36	0.36	-	108,200