Xtract One Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.44	0.45	0.43	0.45	0.45	1.12%	254,224
Mar 26, 2026	0.45	0.47	0.44	0.45	0.45	-1.11%	148,460
Mar 25, 2026	0.44	0.46	0.44	0.45	0.45	-	147,089
Mar 24, 2026	0.48	0.48	0.45	0.45	0.45	-6.25%	121,461
Mar 23, 2026	0.52	0.52	0.45	0.48	0.48	-7.69%	241,167
Mar 20, 2026	0.44	0.54	0.41	0.52	0.52	19.54%	151,399
Mar 19, 2026	0.45	0.45	0.43	0.44	0.44	-6.45%	101,928
Mar 18, 2026	0.49	0.49	0.45	0.47	0.47	-1.06%	104,162
Mar 17, 2026	0.47	0.49	0.46	0.47	0.47	3.30%	178,973
Mar 16, 2026	0.46	0.46	0.44	0.46	0.46	-	152,604
Mar 13, 2026	0.46	0.46	0.45	0.46	0.46	-	57,199
Mar 12, 2026	0.47	0.47	0.45	0.46	0.46	-	97,142
Mar 11, 2026	0.46	0.46	0.44	0.46	0.46	-3.19%	248,479
Mar 10, 2026	0.48	0.49	0.46	0.47	0.47	-2.08%	218,670
Mar 9, 2026	0.51	0.51	0.45	0.48	0.48	-5.88%	1,495,304
Mar 6, 2026	0.50	0.51	0.47	0.51	0.51	2.00%	167,102
Mar 5, 2026	0.52	0.53	0.48	0.50	0.50	-3.85%	286,358
Mar 4, 2026	0.54	0.54	0.52	0.52	0.52	-1.89%	119,721
Mar 3, 2026	0.54	0.54	0.49	0.53	0.53	-1.85%	115,508
Mar 2, 2026	0.56	0.56	0.51	0.54	0.54	-5.26%	97,986
Feb 27, 2026	0.55	0.57	0.53	0.57	0.57	3.64%	158,680
Feb 26, 2026	0.50	0.55	0.50	0.55	0.55	11.11%	144,665
Feb 25, 2026	0.50	0.50	0.48	0.50	0.50	-	193,225
Feb 24, 2026	0.52	0.52	0.48	0.50	0.50	-2.94%	289,477
Feb 23, 2026	0.53	0.53	0.50	0.51	0.51	-	135,913
Feb 20, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	71,486
Feb 19, 2026	0.51	0.52	0.50	0.52	0.52	-1.89%	217,519
Feb 18, 2026	0.52	0.53	0.50	0.53	0.53	3.92%	179,310
Feb 17, 2026	0.51	0.53	0.50	0.51	0.51	-3.77%	229,066
Feb 13, 2026	0.53	0.53	0.50	0.53	0.53	-	149,324
Feb 12, 2026	0.58	0.58	0.51	0.53	0.53	-3.64%	144,614
Feb 11, 2026	0.56	0.56	0.54	0.55	0.55	-1.79%	86,906
Feb 10, 2026	0.56	0.56	0.55	0.56	0.56	-3.45%	58,814
Feb 9, 2026	0.54	0.58	0.53	0.58	0.58	5.45%	129,667
Feb 6, 2026	0.53	0.56	0.53	0.55	0.55	3.77%	258,158
Feb 5, 2026	0.53	0.54	0.51	0.53	0.53	-3.64%	239,309
Feb 4, 2026	0.58	0.58	0.53	0.55	0.55	-5.17%	303,606
Feb 3, 2026	0.59	0.59	0.57	0.58	0.58	3.57%	145,134
Feb 2, 2026	0.62	0.62	0.55	0.56	0.56	-5.08%	652,687
Jan 30, 2026	0.60	0.60	0.57	0.59	0.59	-3.28%	565,084
Jan 29, 2026	0.62	0.63	0.60	0.61	0.61	-1.61%	308,648
Jan 28, 2026	0.62	0.63	0.61	0.62	0.62	-1.59%	277,557
Jan 27, 2026	0.63	0.63	0.62	0.63	0.63	-	116,480
Jan 26, 2026	0.63	0.63	0.60	0.63	0.63	-1.56%	480,965
Jan 23, 2026	0.63	0.64	0.63	0.64	0.64	1.59%	114,665
Jan 22, 2026	0.64	0.64	0.62	0.63	0.63	-1.56%	81,399
Jan 21, 2026	0.65	0.65	0.62	0.64	0.64	1.59%	185,019
Jan 20, 2026	0.65	0.65	0.62	0.63	0.63	-5.97%	215,733
Jan 19, 2026	0.66	0.67	0.63	0.67	0.67	1.52%	139,010
Jan 16, 2026	0.66	0.66	0.63	0.66	0.66	-1.49%	99,855