Xtract One Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	639,187
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
Jan 15, 2026	0.65	0.67	0.64	0.67	0.67	-	90,143
Jan 14, 2026	0.63	0.67	0.63	0.67	0.67	8.06%	946,787
Jan 13, 2026	0.63	0.64	0.62	0.62	0.62	-4.62%	247,657
Jan 12, 2026	0.63	0.65	0.62	0.65	0.65	1.56%	192,329
Jan 9, 2026	0.65	0.65	0.62	0.64	0.64	-	184,175
Jan 8, 2026	0.63	0.65	0.63	0.64	0.64	-	315,623
Jan 7, 2026	0.65	0.66	0.64	0.64	0.64	-3.03%	82,169
Jan 6, 2026	0.66	0.66	0.65	0.66	0.66	-	106,528
Jan 5, 2026	0.70	0.70	0.66	0.66	0.66	-5.71%	190,954
Jan 2, 2026	0.70	0.70	0.67	0.70	0.70	-2.78%	100,304
Dec 31, 2025	0.72	0.72	0.64	0.72	0.72	1.41%	288,992
Dec 30, 2025	0.68	0.71	0.66	0.71	0.71	5.97%	414,970
Dec 29, 2025	0.70	0.70	0.66	0.67	0.67	-4.29%	222,484
Dec 24, 2025	0.68	0.70	0.68	0.70	0.70	2.94%	83,332
Dec 23, 2025	0.67	0.68	0.65	0.68	0.68	3.03%	583,280
Dec 22, 2025	0.64	0.66	0.63	0.66	0.66	1.54%	186,681
Dec 19, 2025	0.65	0.65	0.63	0.65	0.65	-	138,144
Dec 18, 2025	0.63	0.65	0.61	0.65	0.65	8.33%	169,004
Dec 17, 2025	0.66	0.66	0.60	0.60	0.60	-9.09%	419,437
Dec 16, 2025	0.65	0.66	0.62	0.66	0.66	1.54%	496,886
Dec 15, 2025	0.69	0.69	0.65	0.65	0.65	-7.14%	132,975
Dec 12, 2025	0.69	0.70	0.68	0.70	0.70	-1.41%	157,658
Dec 11, 2025	0.72	0.72	0.69	0.71	0.71	-1.39%	185,977
Dec 10, 2025	0.68	0.72	0.68	0.72	0.72	10.77%	1,417,445
Dec 9, 2025	0.64	0.67	0.63	0.65	0.65	-	434,275
Dec 8, 2025	0.63	0.65	0.62	0.65	0.65	3.17%	252,662
Dec 5, 2025	0.62	0.63	0.60	0.63	0.63	5.00%	303,080
Dec 4, 2025	0.60	0.64	0.58	0.60	0.60	-4.76%	917,614
Dec 3, 2025	0.64	0.68	0.61	0.63	0.63	-1.56%	598,925
Dec 2, 2025	0.62	0.64	0.62	0.64	0.64	1.59%	197,181
Dec 1, 2025	0.64	0.65	0.61	0.63	0.63	-5.97%	290,514
Nov 28, 2025	0.65	0.67	0.63	0.67	0.67	1.52%	261,844
Nov 27, 2025	0.66	0.66	0.65	0.66	0.66	-	60,124