Xtract One Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	0.40	0.42	0.40	0.41	0.41	1.25%	119,488
Apr 24, 2025	0.41	0.41	0.39	0.40	0.40	-	110,137
Apr 23, 2025	0.43	0.43	0.40	0.40	0.40	-5.88%	124,900
Apr 22, 2025	0.41	0.43	0.41	0.43	0.43	3.66%	59,345
Apr 21, 2025	0.42	0.43	0.41	0.41	0.41	-	48,800
Apr 17, 2025	0.43	0.43	0.41	0.41	0.41	-1.20%	59,000
Apr 16, 2025	0.44	0.46	0.42	0.42	0.42	-7.78%	111,109
Apr 15, 2025	0.42	0.45	0.42	0.45	0.45	8.43%	113,238
Apr 14, 2025	0.42	0.42	0.40	0.42	0.42	1.22%	32,300
Apr 11, 2025	0.40	0.41	0.39	0.41	0.41	1.23%	28,700
Apr 10, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	38,100
Apr 9, 2025	0.41	0.41	0.38	0.40	0.40	1.27%	170,700
Apr 8, 2025	0.41	0.41	0.38	0.40	0.40	-1.25%	92,936
Apr 7, 2025	0.38	0.40	0.38	0.40	0.40	-	52,600
Apr 4, 2025	0.41	0.42	0.38	0.40	0.40	-3.61%	145,400
Apr 3, 2025	0.41	0.42	0.40	0.42	0.42	-1.19%	46,600
Apr 2, 2025	0.41	0.42	0.41	0.42	0.42	-	27,300
Apr 1, 2025	0.43	0.43	0.41	0.42	0.42	-	43,100
Mar 31, 2025	0.40	0.42	0.40	0.42	0.42	5.00%	127,400
Mar 28, 2025	0.43	0.43	0.40	0.40	0.40	-6.98%	84,200
Mar 27, 2025	0.43	0.44	0.42	0.43	0.43	1.18%	41,800
Mar 26, 2025	0.43	0.43	0.42	0.43	0.43	-4.49%	41,600
Mar 25, 2025	0.42	0.45	0.42	0.45	0.45	9.88%	85,913
Mar 24, 2025	0.41	0.42	0.40	0.41	0.41	-3.57%	70,000
Mar 21, 2025	0.43	0.43	0.41	0.42	0.42	-	44,500
Mar 20, 2025	0.44	0.44	0.39	0.42	0.42	-4.55%	189,700
Mar 19, 2025	0.43	0.44	0.42	0.44	0.44	3.53%	50,419
Mar 18, 2025	0.43	0.44	0.42	0.43	0.43	-4.49%	104,029
Mar 17, 2025	0.44	0.45	0.42	0.45	0.45	5.95%	89,840
Mar 14, 2025	0.45	0.47	0.42	0.42	0.42	-5.62%	105,700
Mar 13, 2025	0.46	0.47	0.44	0.45	0.45	4.71%	183,003
Mar 12, 2025	0.43	0.45	0.42	0.43	0.43	-4.49%	163,400
Mar 11, 2025	0.44	0.45	0.42	0.45	0.45	-1.11%	78,800
Mar 10, 2025	0.45	0.45	0.43	0.45	0.45	-2.17%	67,600
Mar 7, 2025	0.45	0.46	0.44	0.46	0.46	3.37%	20,131
Mar 6, 2025	0.43	0.47	0.43	0.45	0.45	1.14%	89,100
Mar 5, 2025	0.44	0.44	0.42	0.44	0.44	1.15%	99,100
Mar 4, 2025	0.42	0.45	0.41	0.44	0.44	1.16%	124,400
Mar 3, 2025	0.45	0.45	0.41	0.43	0.43	-2.27%	151,121
Feb 28, 2025	0.47	0.47	0.44	0.44	0.44	-1.12%	50,602
Feb 27, 2025	0.46	0.46	0.43	0.45	0.45	-2.20%	96,900
Feb 26, 2025	0.49	0.49	0.44	0.46	0.46	-5.21%	119,300
Feb 25, 2025	0.46	0.48	0.44	0.48	0.48	2.13%	195,537
Feb 24, 2025	0.51	0.51	0.47	0.47	0.47	-6.00%	72,400
Feb 21, 2025	0.49	0.50	0.49	0.50	0.50	3.09%	42,500
Feb 20, 2025	0.50	0.50	0.48	0.49	0.49	-4.90%	131,800
Feb 19, 2025	0.50	0.51	0.48	0.51	0.51	4.08%	85,200
Feb 18, 2025	0.50	0.52	0.49	0.49	0.49	1.03%	89,914
Feb 14, 2025	0.50	0.51	0.49	0.49	0.49	-3.00%	49,419
Feb 13, 2025	0.52	0.52	0.50	0.50	0.50	-3.85%	28,201