Xtract One Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	0.53	0.54	0.50	0.54	0.54	3.85%	385,470
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
Jul 18, 2025	0.37	0.37	0.36	0.36	0.36	-	81,310
Jul 17, 2025	0.37	0.37	0.35	0.36	0.36	2.86%	191,700
Jul 16, 2025	0.36	0.36	0.34	0.35	0.35	-1.41%	111,500
Jul 15, 2025	0.35	0.36	0.35	0.36	0.36	-1.39%	101,410
Jul 14, 2025	0.37	0.37	0.35	0.36	0.36	-	107,300
Jul 11, 2025	0.37	0.37	0.35	0.36	0.36	-2.70%	51,917
Jul 10, 2025	0.34	0.37	0.34	0.37	0.37	7.25%	192,925
Jul 9, 2025	0.36	0.36	0.34	0.35	0.35	-	166,400
Jul 8, 2025	0.35	0.36	0.34	0.35	0.35	2.22%	333,600
Jul 7, 2025	0.34	0.35	0.34	0.34	0.34	-	298,623
Jul 4, 2025	0.35	0.36	0.34	0.34	0.34	-2.17%	145,123
Jul 3, 2025	0.36	0.37	0.34	0.35	0.35	-4.17%	178,500
Jul 2, 2025	0.38	0.38	0.35	0.36	0.36	-0.69%	136,900
Jun 30, 2025	0.38	0.38	0.36	0.36	0.36	-3.33%	148,917
Jun 27, 2025	0.38	0.38	0.37	0.38	0.38	1.35%	311,800
Jun 26, 2025	0.34	0.39	0.34	0.37	0.37	12.12%	993,007
Jun 25, 2025	0.33	0.34	0.33	0.33	0.33	0.76%	408,106
Jun 24, 2025	0.34	0.34	0.33	0.33	0.33	0.77%	157,443
Jun 23, 2025	0.33	0.34	0.32	0.33	0.33	1.56%	323,332
Jun 20, 2025	0.34	0.34	0.32	0.32	0.32	-4.48%	579,508
Jun 19, 2025	0.34	0.34	0.33	0.34	0.34	-	483,833
Jun 18, 2025	0.35	0.35	0.34	0.34	0.34	-5.63%	516,512